World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	134.95	136.12	132.50	132.95	-	-0.29%	71,410
Mar 30, 2026	132.97	135.80	132.16	133.33	133.33	2.17%	82,709
Mar 27, 2026	130.66	132.11	126.70	130.50	130.50	-0.13%	94,915
Mar 26, 2026	124.69	134.62	124.69	130.67	130.67	2.47%	159,332
Mar 25, 2026	136.12	137.45	122.71	127.52	127.52	-5.90%	127,397
Mar 24, 2026	135.79	138.27	134.52	135.52	135.52	-0.58%	89,619
Mar 23, 2026	135.38	140.83	133.89	136.31	136.31	4.17%	189,341
Mar 20, 2026	133.08	133.42	125.80	130.85	130.85	-1.83%	289,575
Mar 19, 2026	133.06	136.74	130.17	133.29	133.29	-0.22%	343,787
Mar 18, 2026	137.10	138.71	128.63	133.59	133.59	-3.68%	191,339
Mar 17, 2026	134.79	140.76	130.16	138.70	138.70	4.05%	180,218
Mar 16, 2026	134.77	138.28	131.82	133.30	133.30	-0.38%	150,911
Mar 13, 2026	136.12	140.98	132.62	133.81	133.81	-1.67%	120,246
Mar 12, 2026	132.26	137.58	128.39	136.08	136.08	0.69%	174,370
Mar 11, 2026	139.07	142.01	132.77	135.15	135.15	-3.11%	243,450
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