World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	161.51	167.80	157.73	165.34	165.34	2.37%	169,340
May 28, 2026	165.77	167.38	159.78	161.51	161.51	-3.25%	94,179
May 27, 2026	168.24	170.65	165.22	166.93	166.93	0.31%	168,204
May 26, 2026	160.41	166.50	160.41	166.42	166.42	4.07%	149,445
May 22, 2026	159.32	162.00	156.55	159.92	159.92	1.14%	106,589
May 21, 2026	155.40	158.27	153.61	158.11	158.11	1.55%	86,670
May 20, 2026	157.05	157.70	151.83	155.69	155.69	-0.52%	171,030
May 19, 2026	155.70	157.41	151.69	156.50	156.50	0.22%	184,376
May 18, 2026	151.91	158.80	151.90	156.15	156.15	1.95%	202,910
May 15, 2026	149.59	153.61	147.13	153.17	153.17	1.92%	183,876
May 14, 2026	150.68	153.00	149.23	150.29	150.29	0.27%	173,896
May 13, 2026	147.48	149.88	145.10	149.88	149.88	1.05%	109,250
May 12, 2026	149.22	149.24	142.29	148.32	148.32	0.06%	209,778
May 11, 2026	149.28	152.20	146.26	148.23	148.23	-0.98%	208,848
May 8, 2026	149.64	150.21	143.97	149.70	149.70	0.11%	167,318
May 7, 2026	150.00	156.15	149.15	149.53	149.53	0.30%	212,875
May 6, 2026	143.74	149.74	143.74	149.09	149.09	5.63%	192,682
May 5, 2026	142.68	143.64	139.30	141.15	141.15	0.41%	127,041
May 4, 2026	152.80	152.80	139.73	140.57	140.57	-7.53%	213,097
May 1, 2026	149.19	156.12	149.01	152.02	152.02	3.30%	141,829
Apr 30, 2026	156.57	165.53	137.48	147.16	147.16	-3.97%	292,326
Apr 29, 2026	154.17	155.54	149.53	153.25	153.25	-0.93%	178,692
Apr 28, 2026	154.67	156.55	152.27	154.69	154.69	0.72%	130,723
Apr 27, 2026	150.60	155.00	150.60	153.59	153.59	1.50%	112,462
Apr 24, 2026	151.20	153.30	147.28	151.32	151.32	-0.50%	188,296
Apr 23, 2026	148.64	152.81	145.34	152.08	152.08	1.73%	192,419
Apr 22, 2026	149.88	153.39	147.85	149.50	149.50	1.18%	203,393
Apr 21, 2026	150.47	155.47	147.11	147.76	147.76	-1.03%	115,439
Apr 20, 2026	140.84	149.48	140.84	149.30	149.30	5.60%	127,946
Apr 17, 2026	133.81	144.75	133.81	141.38	141.38	8.04%	163,994
Apr 16, 2026	134.64	136.94	126.00	130.86	130.86	-2.74%	189,062
Apr 15, 2026	137.83	138.70	132.44	134.55	134.55	-2.94%	195,348
Apr 14, 2026	141.17	143.85	138.26	138.63	138.63	-1.65%	105,458
Apr 13, 2026	148.63	150.80	129.38	140.95	140.95	-5.28%	259,294
Apr 10, 2026	155.23	155.23	140.90	148.80	148.80	-3.61%	171,345
Apr 9, 2026	149.75	155.94	149.50	154.37	154.37	1.90%	138,589
Apr 8, 2026	150.05	154.31	149.46	151.49	151.49	4.04%	115,085
Apr 7, 2026	143.14	147.25	142.79	145.61	145.61	1.52%	90,920
Apr 6, 2026	139.86	143.75	138.97	143.43	143.43	2.55%	106,716
Apr 2, 2026	139.48	141.19	134.72	139.86	139.86	-1.21%	120,058
Apr 1, 2026	135.84	142.24	134.89	141.58	141.58	4.84%	83,509
Mar 31, 2026	134.95	136.12	132.50	135.04	135.04	1.28%	113,560
Mar 30, 2026	132.97	135.80	132.16	133.33	133.33	2.17%	82,711
Mar 27, 2026	130.66	132.11	126.70	130.50	130.50	-0.13%	95,145
Mar 26, 2026	124.69	134.62	124.69	130.67	130.67	2.47%	159,333
Mar 25, 2026	136.12	137.45	122.71	127.52	127.52	-5.90%	127,400
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%	189,382
Mar 20, 2026	133.08	133.42	125.80	130.85	130.85	-1.83%	296,851
Mar 19, 2026	133.06	136.74	130.17	133.29	133.29	-0.22%	346,022