World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	171.87	173.35	170.11	171.38	171.38	-0.35%	48,519
Sep 25, 2026	172.23	173.99	171.20	171.99	171.99	0.73%	53,068
Sep 24, 2026	170.10	171.47	168.60	170.75	170.75	0.40%	62,307
Sep 23, 2026	170.96	172.38	169.43	170.07	170.07	-1.69%	51,942
Sep 22, 2026	171.95	175.40	170.58	172.99	172.99	1.11%	75,465
Sep 21, 2026	179.64	181.47	168.17	171.09	171.09	-6.07%	118,092
Sep 18, 2026	182.55	183.24	181.10	182.14	182.14	-1.42%	62,843
Sep 17, 2026	188.72	189.57	184.26	184.77	184.77	-0.44%	40,865
Sep 16, 2026	184.63	185.65	181.03	185.59	185.59	0.52%	59,133
Sep 15, 2026	191.79	193.53	183.78	184.63	184.63	-3.75%	86,116
Sep 14, 2026	191.00	193.51	189.51	191.82	191.82	0.56%	53,979
Sep 11, 2026	192.85	192.85	189.20	190.75	190.75	0.39%	50,409
Sep 10, 2026	188.36	190.59	187.06	190.00	190.00	0.30%	54,753
Sep 9, 2026	190.48	193.34	189.01	189.43	189.43	-1.34%	53,739
Sep 8, 2026	190.42	192.79	187.05	192.00	192.00	0.77%	74,849
Sep 4, 2026	189.56	195.55	189.29	190.54	190.54	-0.59%	89,732
Sep 3, 2026	192.49	193.33	189.10	191.68	191.68	0.58%	41,190
Sep 2, 2026	181.99	190.69	181.96	190.57	190.57	5.69%	57,451
Sep 1, 2026	182.60	184.00	180.01	180.31	180.31	-1.90%	52,983
Aug 31, 2026	186.78	187.26	182.28	183.81	183.81	-2.41%	101,293
Aug 28, 2026	190.30	194.09	188.06	188.35	188.35	-0.89%	91,457
Aug 27, 2026	190.13	193.59	188.67	190.05	190.05	-0.56%	58,646
Aug 26, 2026	194.66	196.52	189.53	191.12	191.12	-1.20%	71,128
Aug 25, 2026	190.36	194.92	188.79	193.45	193.45	1.65%	52,696
Aug 24, 2026	188.52	193.70	187.16	190.31	190.31	1.08%	62,587
Aug 21, 2026	185.30	190.53	185.30	188.27	188.27	2.35%	45,225
Aug 20, 2026	184.87	185.01	178.57	183.94	183.94	-0.33%	110,183
Aug 19, 2026	189.50	190.22	184.44	184.55	184.55	-2.41%	54,403
Aug 18, 2026	190.12	193.79	187.14	189.10	189.10	-0.47%	58,372
Aug 17, 2026	192.37	194.17	188.49	190.00	190.00	-2.44%	61,262
Aug 14, 2026	195.53	197.48	190.23	194.75	194.75	3.76%	99,453
Aug 13, 2026	190.75	192.52	187.26	187.69	187.69	-1.03%	72,357
Aug 12, 2026	187.43	193.46	186.51	189.65	189.65	1.34%	77,468
Aug 11, 2026	187.40	192.55	185.93	187.14	187.14	0.16%	74,485
Aug 10, 2026	187.26	189.74	186.53	186.84	186.84	-0.15%	104,039
Aug 7, 2026	189.92	190.32	185.70	187.13	187.13	-1.53%	98,304
Aug 6, 2026	190.76	194.74	189.00	190.03	190.03	-1.29%	126,944
Aug 5, 2026	193.63	200.13	191.16	192.51	192.51	-0.58%	74,187
Aug 4, 2026	188.57	194.97	188.29	193.63	193.63	2.94%	131,108
Aug 3, 2026	180.83	189.41	180.83	188.10	188.10	4.61%	127,348
Jul 31, 2026	181.60	184.05	175.89	179.81	179.81	-0.71%	97,542
Jul 30, 2026	187.42	189.10	180.68	181.10	181.10	-2.40%	163,281
Jul 29, 2026	188.21	193.39	184.32	185.56	185.56	-2.16%	186,315
Jul 28, 2026	196.04	196.04	185.90	189.65	189.65	-3.16%	211,806
Jul 27, 2026	204.67	205.99	192.03	195.83	195.83	-4.32%	216,044
Jul 24, 2026	186.59	217.63	186.59	204.67	204.67	13.03%	353,378
Jul 23, 2026	185.38	186.34	179.64	181.08	181.08	-3.00%	116,074
Jul 22, 2026	186.67	188.06	182.01	186.69	186.69	-1.13%	151,534
Jul 21, 2026	188.40	191.16	182.93	188.82	188.82	0.49%	213,356
Jul 20, 2026	192.74	194.81	187.70	187.89	187.89	-2.17%	93,356