5 DAY PERFORMANCE
-22.64%
1 MONTH PERFORMANCE
-13.92%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
-11.94%
World Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $179.14 | $181.73 (1.45%) | $183.62 | $170.61 | 66.20 K | $862.31 M |
| 06/18/2026 | $176.37 | $177.95 (0.9%) | $180.95 | $174.26 | 112.90 K | $844.37 M |
| 06/17/2026 | $173.12 | $173.40 (0.16%) | $177.62 | $172.58 | 102.23 K | $822.78 M |
| 06/16/2026 | $173.81 | $173.01 (-0.46%) | $174.37 | $164.83 | 121.10 K | $820.93 M |
| 06/15/2026 | $181.13 | $173.15 (-4.41%) | $181.15 | $172.95 | 75.00 K | $821.60 M |
| 06/12/2026 | $176.98 | $178.45 (0.83%) | $183.00 | $176.19 | 172.12 K | $846.75 M |
| 06/11/2026 | $173.90 | $176.97 (1.77%) | $177.59 | $168.71 | 154.60 K | $839.72 M |
| 06/10/2026 | $170.89 | $171.33 (0.26%) | $174.19 | $170.00 | 121.50 K | $812.96 M |
| 06/09/2026 | $171.95 | $169.50 (-1.42%) | $174.68 | $168.74 | 123.04 K | $804.28 M |
| 06/08/2026 | $167.57 | $170.45 (1.72%) | $171.20 | $167.10 | 112.31 K | $808.79 M |
| 06/05/2026 | $167.80 | $167.30 (-0.3%) | $172.74 | $164.59 | 148.90 K | $793.84 M |
| 06/04/2026 | $166.61 | $167.80 (0.71%) | $169.62 | $155.08 | 168.83 K | $796.21 M |
| 06/03/2026 | $165.08 | $166.21 (0.68%) | $167.77 | $164.61 | 158.74 K | $788.67 M |
| 06/02/2026 | $166.83 | $165.58 (-0.75%) | $169.01 | $161.00 | 139.95 K | $785.68 M |
| 06/01/2026 | $164.40 | $167.71 (2.01%) | $170.00 | $164.31 | 180.02 K | $795.78 M |
| 05/29/2026 | $161.51 | $165.09 (2.22%) | $167.80 | $157.73 | 169.40 K | $783.35 M |
| 05/28/2026 | $165.77 | $161.51 (-2.57%) | $167.38 | $159.78 | 94.20 K | $766.36 M |
| 05/27/2026 | $168.24 | $166.93 (-0.78%) | $170.65 | $165.22 | 172.64 K | $792.08 M |
| 05/26/2026 | $160.41 | $166.42 (3.75%) | $166.50 | $160.41 | 150.70 K | $789.66 M |
| 05/22/2026 | $159.32 | $159.92 (0.38%) | $162.00 | $156.55 | 106.60 K | $758.82 M |
| 05/21/2026 | $155.40 | $158.11 (1.74%) | $158.26 | $153.61 | 86.70 K | $750.23 M |
| 05/20/2026 | $157.05 | $155.69 (-0.87%) | $157.70 | $151.83 | 171.03 K | $738.75 M |
| 05/19/2026 | $155.70 | $156.50 (0.51%) | $157.41 | $151.69 | 184.40 K | $742.59 M |
| 05/18/2026 | $151.91 | $156.15 (2.79%) | $158.80 | $151.90 | 202.91 K | $740.93 M |
| 05/15/2026 | $149.59 | $153.17 (2.39%) | $153.61 | $147.13 | 183.90 K | $726.79 M |
| 05/14/2026 | $150.68 | $150.29 (-0.26%) | $153.00 | $149.23 | 173.90 K | $713.13 M |
| 05/13/2026 | $147.48 | $149.88 (1.63%) | $149.88 | $145.10 | 109.30 K | $711.18 M |
| 05/12/2026 | $149.22 | $148.32 (-0.6%) | $149.24 | $142.29 | 209.80 K | $703.78 M |
| 05/11/2026 | $149.28 | $148.23 (-0.7%) | $152.20 | $146.26 | 208.85 K | $703.35 M |
| 05/08/2026 | $149.64 | $149.70 (0.04%) | $150.21 | $143.97 | 167.32 K | $710.33 M |
| 05/07/2026 | $150.00 | $149.53 (-0.31%) | $156.15 | $149.15 | 212.90 K | $709.52 M |
| 05/06/2026 | $143.74 | $149.09 (3.72%) | $149.74 | $143.74 | 192.70 K | $707.43 M |
| 05/05/2026 | $142.68 | $141.15 (-1.07%) | $143.64 | $139.30 | 127.04 K | $669.76 M |
| 05/04/2026 | $152.80 | $140.57 (-8%) | $152.80 | $139.73 | 213.10 K | $667.00 M |
| 05/01/2026 | $149.19 | $152.02 (1.9%) | $156.12 | $149.01 | 141.83 K | $721.33 M |
| 04/30/2026 | $156.57 | $147.16 (-6.01%) | $165.53 | $137.48 | 292.33 K | $698.27 M |
| 04/29/2026 | $154.17 | $153.25 (-0.6%) | $155.54 | $149.53 | 178.70 K | $727.17 M |
| 04/28/2026 | $154.67 | $154.69 (0.01%) | $156.55 | $152.26 | 130.72 K | $734.00 M |
| 04/27/2026 | $150.60 | $153.59 (1.99%) | $155.00 | $150.60 | 112.50 K | $728.78 M |
| 04/24/2026 | $151.20 | $151.32 (0.08%) | $153.30 | $147.28 | 188.30 K | $718.01 M |
| 04/23/2026 | $148.64 | $152.08 (2.31%) | $152.81 | $145.34 | 192.42 K | $721.62 M |
| 04/22/2026 | $149.88 | $149.50 (-0.25%) | $153.39 | $147.85 | 203.40 K | $709.38 M |
| 04/21/2026 | $150.47 | $147.76 (-1.8%) | $155.47 | $147.11 | 115.44 K | $701.12 M |
| 04/20/2026 | $140.84 | $149.30 (6.01%) | $149.48 | $140.84 | 127.95 K | $708.43 M |
| 04/17/2026 | $133.81 | $141.38 (5.66%) | $144.75 | $133.81 | 164.00 K | $670.85 M |
| 04/16/2026 | $134.64 | $130.86 (-2.81%) | $136.94 | $126.00 | 189.10 K | $620.93 M |
| 04/15/2026 | $137.83 | $134.55 (-2.38%) | $138.70 | $132.44 | 195.35 K | $638.44 M |
| 04/14/2026 | $141.17 | $138.63 (-1.8%) | $143.85 | $138.26 | 105.50 K | $657.80 M |
| 04/13/2026 | $148.63 | $140.95 (-5.17%) | $150.80 | $129.38 | 259.30 K | $668.81 M |
| 04/10/2026 | $155.23 | $148.80 (-4.14%) | $155.23 | $140.90 | 171.35 K | $706.06 M |
| 04/09/2026 | $149.75 | $154.37 (3.09%) | $155.94 | $149.50 | 138.60 K | $732.49 M |
| 04/08/2026 | $150.05 | $151.49 (0.96%) | $154.31 | $149.46 | 115.10 K | $718.82 M |
| 04/07/2026 | $143.14 | $145.61 (1.73%) | $147.25 | $142.79 | 90.92 K | $690.92 M |
| 04/06/2026 | $139.86 | $143.43 (2.55%) | $143.75 | $138.97 | 106.72 K | $680.58 M |
| 04/02/2026 | $139.48 | $139.86 (0.27%) | $141.19 | $134.72 | 120.10 K | $663.64 M |
| 04/01/2026 | $135.84 | $141.58 (4.23%) | $142.24 | $134.89 | 83.51 K | $671.80 M |
| 03/31/2026 | $134.95 | $135.04 (0.07%) | $136.12 | $132.50 | 113.60 K | $640.76 M |
| 03/30/2026 | $132.97 | $133.33 (0.27%) | $135.79 | $132.16 | 82.71 K | $632.65 M |
| 03/27/2026 | $130.66 | $130.50 (-0.12%) | $132.10 | $126.70 | 95.15 K | $619.22 M |
| 03/26/2026 | $124.69 | $130.67 (4.8%) | $134.62 | $124.69 | 159.33 K | $620.03 M |
| 03/25/2026 | $136.12 | $127.52 (-6.32%) | $137.45 | $122.71 | 127.40 K | $605.08 M |
| 03/24/2026 | $135.79 | $135.52 (-0.2%) | $138.27 | $134.52 | 89.62 K | $643.04 M |
| 03/23/2026 | $135.38 | $136.31 (0.69%) | $140.83 | $133.89 | 189.40 K | $646.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
