World Acceptance Corporation (FRA:WOA)
Germany · Delayed Price · Currency is EUR 118.00
-2.00 (-1.67%)
At close: Jan 16, 2026
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Jan 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -18.91% | - |
| Jan 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jan 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jan 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Jan 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| Jan 21, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | -4.24% | 20 |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jan 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Jan 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Jan 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jan 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Jan 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jan 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Jan 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Jan 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.25% | - |
| Dec 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Dec 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Dec 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Dec 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Dec 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Dec 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Dec 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Dec 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Dec 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Dec 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.88% | - |
| Dec 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -6.82% | - |
| Dec 5, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | - |
| Dec 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Dec 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Nov 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Nov 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Nov 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.17% | - |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Nov 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Nov 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Nov 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |