World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	137.66	142.24	133.97	139.49	139.49	1.33%	100,427
Mar 9, 2026	137.73	138.79	131.01	137.66	137.66	-0.94%	204,941
Mar 6, 2026	141.91	142.99	138.81	138.97	138.97	-4.63%	109,294
Mar 5, 2026	143.59	149.55	143.59	145.71	145.71	-0.05%	101,112
Mar 4, 2026	140.79	146.64	139.16	145.78	145.78	3.77%	142,797
Mar 3, 2026	134.01	142.35	133.12	140.49	140.49	2.66%	318,268
Mar 2, 2026	132.57	139.61	132.09	136.85	136.85	1.46%	189,854
Feb 27, 2026	137.29	138.18	131.61	134.88	134.88	-3.23%	169,531
Feb 26, 2026	134.39	140.27	134.14	139.38	139.38	4.08%	100,386
Feb 25, 2026	128.92	133.93	126.66	133.91	133.91	4.48%	104,352
Feb 24, 2026	127.20	131.40	127.00	128.17	128.17	0.76%	56,482
Feb 23, 2026	130.72	132.02	126.25	127.20	127.20	-2.63%	103,538
Feb 20, 2026	132.37	134.72	129.55	130.63	130.63	-2.46%	126,313
Feb 19, 2026	133.77	136.35	132.22	133.92	133.92	-1.02%	116,659
Feb 18, 2026	133.64	136.34	132.74	135.30	135.30	0.48%	89,447
Feb 17, 2026	131.15	135.43	131.06	134.65	134.65	2.67%	95,119
Feb 13, 2026	127.58	133.93	126.78	131.15	131.15	2.56%	116,130
Feb 12, 2026	127.44	129.46	123.56	127.88	127.88	0.33%	75,491
Feb 11, 2026	122.86	128.17	120.97	127.46	127.46	5.10%	112,946
Feb 10, 2026	120.27	122.97	119.62	121.28	121.28	0.77%	98,643
Feb 9, 2026	123.79	125.00	120.31	120.35	120.35	-2.23%	40,462
Feb 6, 2026	119.86	124.67	119.86	123.09	123.09	3.70%	104,702
Feb 5, 2026	119.50	121.00	115.65	118.70	118.70	0.29%	178,825
Feb 4, 2026	122.27	122.27	118.36	118.36	118.36	-2.15%	58,586
Feb 3, 2026	122.59	124.84	114.99	120.96	120.96	-1.82%	107,607
Feb 2, 2026	121.25	124.65	120.08	123.20	123.20	1.61%	46,834
Jan 30, 2026	117.72	121.40	117.72	121.25	121.25	1.44%	72,753
Jan 29, 2026	116.33	120.32	116.05	119.53	119.53	3.43%	94,874
Jan 28, 2026	118.71	124.46	114.00	115.57	115.57	-1.65%	125,950
Jan 27, 2026	126.50	126.50	110.00	117.51	117.51	-17.58%	184,383
Jan 26, 2026	139.10	143.72	138.42	142.58	142.58	2.52%	115,533
Jan 23, 2026	141.58	143.33	138.30	139.08	139.08	-2.37%	91,871
Jan 22, 2026	140.35	143.95	139.56	142.46	142.46	2.64%	51,023
Jan 21, 2026	131.91	139.15	131.91	138.79	138.79	5.58%	83,258
Jan 20, 2026	137.50	137.71	130.98	131.46	131.46	-5.39%	94,234
Jan 16, 2026	139.86	141.91	138.95	138.95	138.95	-0.43%	106,595
Jan 15, 2026	143.57	146.20	137.27	139.55	139.55	-2.11%	164,976
Jan 14, 2026	142.84	145.57	139.98	142.56	142.56	-0.14%	116,136
Jan 13, 2026	138.59	143.65	136.04	142.76	142.76	2.84%	77,701
Jan 12, 2026	148.37	148.37	136.90	138.82	138.82	-7.05%	121,082
Jan 9, 2026	150.01	150.19	146.90	149.35	149.35	-0.65%	65,198
Jan 8, 2026	147.93	150.68	145.00	150.32	150.32	0.99%	93,402
Jan 7, 2026	150.74	151.37	147.30	148.84	148.84	-1.30%	82,532
Jan 6, 2026	146.87	151.29	144.10	150.80	150.80	2.78%	88,606
Jan 5, 2026	141.82	150.79	141.82	146.72	146.72	3.47%	78,277
Jan 2, 2026	141.35	142.47	137.94	141.80	141.80	1.00%	66,767
Dec 31, 2025	145.68	145.68	139.10	140.39	140.39	-3.51%	99,590
Dec 30, 2025	145.86	147.45	140.84	145.49	145.49	-0.61%	179,957
Dec 29, 2025	147.69	148.16	142.66	146.38	146.38	-0.69%	98,481
Dec 26, 2025	147.11	148.88	144.69	147.39	147.39	-0.29%	214,839