World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	194.40	195.19	188.48	192.06	192.06	-1.68%	67,695
Jul 16, 2026	194.28	201.49	193.37	195.34	195.34	0.41%	92,964
Jul 15, 2026	197.33	200.80	194.05	194.54	194.54	-0.68%	93,162
Jul 14, 2026	196.29	200.51	194.40	195.87	195.87	-0.21%	72,295
Jul 13, 2026	199.10	202.24	193.39	196.29	196.29	-1.75%	91,289
Jul 10, 2026	203.42	207.71	199.57	199.78	199.78	-1.79%	106,778
Jul 9, 2026	196.10	203.59	195.04	203.43	203.43	4.61%	90,236
Jul 8, 2026	198.90	200.54	191.81	194.46	194.46	-2.34%	153,309
Jul 7, 2026	201.61	204.70	194.45	199.11	199.11	-1.24%	140,909
Jul 6, 2026	206.25	209.54	200.00	201.61	201.61	-3.06%	140,334
Jul 2, 2026	220.25	221.01	206.89	207.98	207.98	-5.23%	204,933
Jul 1, 2026	225.01	226.91	215.86	219.46	219.46	-1.95%	116,734
Jun 30, 2026	223.55	227.68	221.00	223.83	223.83	0.05%	99,318
Jun 29, 2026	212.15	224.14	211.01	223.72	223.72	4.65%	95,676
Jun 26, 2026	201.84	214.89	200.87	213.77	213.77	5.91%	166,346
Jun 25, 2026	195.06	202.63	194.73	201.84	201.84	3.64%	110,831
Jun 24, 2026	185.15	195.07	184.25	194.76	194.76	5.49%	117,852
Jun 23, 2026	180.80	184.99	178.57	184.63	184.63	1.60%	84,068
Jun 22, 2026	179.14	183.62	170.61	181.73	181.73	2.12%	66,192
Jun 18, 2026	176.37	180.95	174.26	177.95	177.95	2.62%	112,894
Jun 17, 2026	173.12	177.62	172.58	173.40	173.40	0.23%	102,227
Jun 16, 2026	173.81	174.37	164.83	173.01	173.01	-0.08%	121,095
Jun 15, 2026	181.13	181.15	172.95	173.15	173.15	-2.97%	74,976
Jun 12, 2026	176.98	183.00	176.19	178.45	178.45	0.84%	172,121
Jun 11, 2026	173.90	177.59	168.71	176.97	176.97	3.29%	154,566
Jun 10, 2026	170.89	174.19	170.00	171.33	171.33	1.08%	121,486
Jun 9, 2026	171.95	174.68	168.74	169.50	169.50	-0.56%	123,037
Jun 8, 2026	167.57	171.20	167.10	170.45	170.45	1.88%	112,308
Jun 5, 2026	167.80	172.74	164.59	167.30	167.30	-0.30%	148,870
Jun 4, 2026	166.61	169.62	155.08	167.80	167.80	0.96%	168,834
Jun 3, 2026	165.08	167.77	164.61	166.21	166.21	0.38%	158,744
Jun 2, 2026	166.83	169.01	161.00	165.58	165.58	-1.27%	139,949
Jun 1, 2026	164.40	170.00	164.31	167.71	167.71	1.59%	180,023
May 29, 2026	161.51	167.80	157.73	165.09	165.09	2.22%	169,351
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%	172,636
May 26, 2026	160.41	166.50	160.41	166.42	166.42	4.07%	150,684
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