World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	153.58	155.51	142.65	143.73	143.73	-7.09%	94,428
Dec 4, 2025	161.66	161.99	152.64	154.70	154.70	-2.83%	140,715
Dec 3, 2025	156.63	162.07	156.63	159.21	159.21	2.20%	91,647
Dec 2, 2025	155.03	159.22	151.04	155.78	155.78	0.72%	179,728
Dec 1, 2025	151.10	158.26	150.39	154.67	154.67	0.01%	76,534
Nov 28, 2025	154.00	157.97	153.10	154.66	154.66	-0.62%	52,298
Nov 26, 2025	153.54	156.96	152.24	155.62	155.62	1.37%	125,318
Nov 25, 2025	148.00	154.86	146.81	153.52	153.52	3.33%	70,218
Nov 24, 2025	141.78	151.52	140.91	148.57	148.57	5.45%	80,073
Nov 21, 2025	135.40	143.72	133.75	140.89	140.89	4.13%	115,080
Nov 20, 2025	136.98	138.91	131.00	135.30	135.30	-0.85%	42,467
Nov 19, 2025	133.17	137.31	131.76	136.46	136.46	3.32%	49,212
Nov 18, 2025	131.41	135.77	131.00	132.08	132.08	0.18%	60,442
Nov 17, 2025	136.93	137.42	131.67	131.84	131.84	-4.28%	63,568
Nov 14, 2025	137.42	138.70	135.85	137.73	137.73	-0.29%	49,146
Nov 13, 2025	137.86	140.69	136.60	138.13	138.13	0.20%	56,269
Nov 12, 2025	135.82	140.14	134.95	137.86	137.86	2.17%	95,571
Nov 11, 2025	132.42	136.42	132.42	134.93	134.93	1.13%	90,476
Nov 10, 2025	133.54	137.36	119.01	133.42	133.42	1.01%	67,380
Nov 7, 2025	128.98	132.72	127.43	132.08	132.08	1.47%	74,585
Nov 6, 2025	133.72	135.36	129.45	130.17	130.17	-3.13%	72,008
Nov 5, 2025	131.64	135.13	129.24	134.38	134.38	1.86%	81,443
Nov 4, 2025	131.35	134.49	129.78	131.92	131.92	-0.74%	77,389
Nov 3, 2025	128.05	136.97	125.34	132.90	132.90	4.26%	120,473
Oct 31, 2025	127.24	128.05	124.45	127.47	127.47	0.83%	76,257
Oct 30, 2025	129.78	131.32	125.99	126.42	126.42	-4.15%	33,232
Oct 29, 2025	135.02	136.45	128.16	131.89	131.89	-3.46%	72,530
Oct 28, 2025	141.20	141.20	136.26	136.62	136.62	-4.03%	68,388
Oct 27, 2025	141.35	143.55	138.64	142.36	142.36	0.82%	50,719
Oct 24, 2025	156.44	157.00	139.13	141.20	141.20	-8.90%	122,858
Oct 23, 2025	170.18	171.06	148.69	155.00	155.00	-12.80%	87,158
Oct 22, 2025	178.40	179.22	173.66	177.75	177.75	-1.03%	27,683
Oct 21, 2025	176.53	180.03	176.53	179.60	179.60	1.18%	24,353
Oct 20, 2025	174.07	177.64	173.26	177.51	177.51	2.33%	33,853
Oct 17, 2025	172.52	174.04	171.69	173.47	173.47	0.41%	36,412
Oct 16, 2025	179.87	180.24	171.62	172.76	172.76	-3.64%	68,115
Oct 15, 2025	179.57	180.40	174.81	179.28	179.28	0.01%	54,177
Oct 14, 2025	165.15	180.00	164.30	179.27	179.27	6.94%	75,177
Oct 13, 2025	168.88	168.88	165.10	167.63	167.63	1.60%	103,481
Oct 10, 2025	175.19	175.20	164.81	164.99	164.99	-5.82%	43,106
Oct 9, 2025	183.11	185.39	175.19	175.19	175.19	-4.90%	117,690
Oct 8, 2025	177.71	185.01	174.59	184.21	184.21	4.24%	81,613
Oct 7, 2025	176.20	178.51	174.71	176.72	176.72	-0.16%	74,253
Oct 6, 2025	177.79	179.60	175.20	177.01	177.01	0.81%	68,416
Oct 3, 2025	176.51	176.88	174.82	175.59	175.59	2.23%	27,084
Oct 2, 2025	170.50	173.16	168.88	171.76	171.76	1.33%	35,848
Oct 1, 2025	168.07	170.08	165.59	169.51	169.51	0.22%	47,962
Sep 30, 2025	169.19	172.36	166.23	169.14	169.14	-0.39%	49,148
Sep 29, 2025	185.48	185.48	169.34	169.81	169.81	-7.93%	91,117
Sep 26, 2025	181.05	185.07	178.51	184.43	184.43	2.09%	37,145