World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	190.42	190.80	187.05	190.80	-	0.14%	31,736
Sep 4, 2026	189.56	195.55	189.29	190.54	190.54	-0.59%	89,730
Sep 3, 2026	192.49	193.33	189.10	191.68	191.68	0.58%	41,187
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
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