5 DAY PERFORMANCE
-25.83%
1 MONTH PERFORMANCE
-26.88%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
+5.20%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
-20.03%
World Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $179.64 | $176.09 (-1.97%) | $180.40 | $175.10 | 53.49 K | $817.57 M |
| 09/18/2026 | $182.55 | $182.14 (-0.22%) | $183.24 | $181.10 | 62.84 K | $834.38 M |
| 09/17/2026 | $188.72 | $184.77 (-2.09%) | $189.57 | $184.26 | 40.90 K | $846.43 M |
| 09/16/2026 | $184.63 | $185.59 (0.52%) | $185.65 | $181.03 | 59.13 K | $850.19 M |
| 09/15/2026 | $191.79 | $184.63 (-3.73%) | $193.53 | $183.78 | 86.12 K | $845.79 M |
| 09/14/2026 | $191.00 | $191.82 (0.43%) | $193.51 | $189.51 | 54.00 K | $878.73 M |
| 09/11/2026 | $192.85 | $190.75 (-1.09%) | $192.85 | $189.20 | 50.41 K | $873.83 M |
| 09/10/2026 | $188.36 | $190.00 (0.87%) | $190.59 | $187.06 | 54.80 K | $870.39 M |
| 09/09/2026 | $190.48 | $189.43 (-0.55%) | $193.34 | $189.01 | 53.74 K | $867.78 M |
| 09/08/2026 | $190.42 | $192.00 (0.83%) | $192.79 | $187.05 | 74.85 K | $879.55 M |
| 09/04/2026 | $189.56 | $190.54 (0.52%) | $195.55 | $189.29 | 89.73 K | $872.86 M |
| 09/03/2026 | $192.49 | $191.68 (-0.42%) | $193.33 | $189.10 | 41.20 K | $878.09 M |
| 09/02/2026 | $181.99 | $190.57 (4.71%) | $190.69 | $181.96 | 57.45 K | $873.00 M |
| 09/01/2026 | $182.60 | $180.31 (-1.25%) | $184.00 | $180.01 | 53.00 K | $826.00 M |
| 08/31/2026 | $186.78 | $183.81 (-1.59%) | $187.26 | $182.28 | 101.30 K | $842.03 M |
| 08/28/2026 | $190.30 | $188.35 (-1.02%) | $194.09 | $188.06 | 91.50 K | $862.83 M |
| 08/27/2026 | $190.13 | $190.05 (-0.04%) | $193.59 | $188.67 | 58.65 K | $870.62 M |
| 08/26/2026 | $194.66 | $191.12 (-1.82%) | $196.52 | $189.53 | 71.13 K | $875.52 M |
| 08/25/2026 | $190.36 | $193.45 (1.62%) | $194.92 | $188.79 | 52.70 K | $886.19 M |
| 08/24/2026 | $188.52 | $190.31 (0.95%) | $193.70 | $187.16 | 62.60 K | $871.81 M |
| 08/21/2026 | $185.30 | $188.27 (1.6%) | $190.53 | $185.30 | 45.23 K | $862.46 M |
| 08/20/2026 | $184.87 | $183.94 (-0.5%) | $185.01 | $178.57 | 110.20 K | $842.63 M |
| 08/19/2026 | $189.50 | $184.55 (-2.61%) | $190.22 | $184.44 | 54.40 K | $845.42 M |
| 08/18/2026 | $190.12 | $189.10 (-0.54%) | $193.79 | $187.14 | 58.40 K | $866.27 M |
| 08/17/2026 | $192.37 | $190.00 (-1.23%) | $194.17 | $188.49 | 61.30 K | $870.39 M |
| 08/14/2026 | $195.53 | $194.75 (-0.4%) | $197.48 | $190.23 | 99.50 K | $892.15 M |
| 08/13/2026 | $190.75 | $187.69 (-1.6%) | $192.52 | $187.26 | 72.40 K | $859.81 M |
| 08/12/2026 | $187.43 | $189.65 (1.18%) | $193.46 | $186.51 | 77.50 K | $868.79 M |
| 08/11/2026 | $187.40 | $187.14 (-0.14%) | $192.55 | $185.93 | 74.50 K | $857.29 M |
| 08/10/2026 | $187.26 | $186.84 (-0.22%) | $189.74 | $186.53 | 104.04 K | $855.91 M |
| 08/07/2026 | $189.92 | $187.13 (-1.47%) | $190.32 | $185.70 | 98.30 K | $857.24 M |
| 08/06/2026 | $190.76 | $190.03 (-0.38%) | $194.74 | $189.00 | 126.94 K | $870.53 M |
| 08/05/2026 | $193.63 | $192.51 (-0.58%) | $200.13 | $191.16 | 74.20 K | $881.89 M |
| 08/04/2026 | $188.57 | $193.63 (2.68%) | $194.97 | $188.29 | 131.11 K | $887.02 M |
| 08/03/2026 | $180.83 | $188.10 (4.02%) | $189.41 | $180.83 | 127.35 K | $861.69 M |
| 07/31/2026 | $181.60 | $179.81 (-0.99%) | $184.05 | $175.89 | 97.54 K | $823.71 M |
| 07/30/2026 | $187.42 | $181.10 (-3.37%) | $189.10 | $180.68 | 163.30 K | $829.62 M |
| 07/29/2026 | $188.21 | $185.56 (-1.41%) | $193.39 | $184.32 | 188.46 K | $850.05 M |
| 07/28/2026 | $196.04 | $189.65 (-3.26%) | $196.04 | $185.90 | 211.81 K | $868.79 M |
| 07/27/2026 | $204.67 | $195.83 (-4.32%) | $205.99 | $192.03 | 216.04 K | $897.10 M |
| 07/24/2026 | $186.59 | $204.67 (9.69%) | $217.63 | $186.59 | 353.40 K | $937.59 M |
| 07/23/2026 | $185.38 | $181.08 (-2.32%) | $186.34 | $179.64 | 116.10 K | $829.53 M |
| 07/22/2026 | $186.67 | $186.69 (0.01%) | $188.06 | $182.01 | 151.53 K | $855.23 M |
| 07/21/2026 | $188.40 | $188.82 (0.22%) | $191.16 | $182.93 | 213.40 K | $864.98 M |
| 07/20/2026 | $192.74 | $187.89 (-2.52%) | $194.81 | $187.70 | 93.40 K | $860.72 M |
| 07/17/2026 | $194.40 | $192.06 (-1.2%) | $195.19 | $188.48 | 67.70 K | $911.32 M |
| 07/16/2026 | $194.28 | $195.34 (0.55%) | $201.49 | $193.37 | 93.00 K | $926.89 M |
| 07/15/2026 | $197.33 | $194.54 (-1.41%) | $200.80 | $194.05 | 93.20 K | $923.09 M |
| 07/14/2026 | $196.29 | $195.87 (-0.21%) | $200.51 | $194.40 | 72.30 K | $929.40 M |
| 07/13/2026 | $199.10 | $196.29 (-1.41%) | $202.24 | $193.39 | 91.30 K | $931.40 M |
| 07/10/2026 | $203.42 | $199.78 (-1.79%) | $207.71 | $199.57 | 106.80 K | $947.96 M |
| 07/09/2026 | $196.10 | $203.43 (3.74%) | $203.59 | $195.04 | 90.24 K | $965.28 M |
| 07/08/2026 | $198.90 | $194.46 (-2.23%) | $200.54 | $191.81 | 153.31 K | $922.71 M |
| 07/07/2026 | $201.61 | $199.11 (-1.24%) | $204.70 | $194.45 | 140.91 K | $944.78 M |
| 07/06/2026 | $206.25 | $201.61 (-2.25%) | $209.54 | $200.00 | 140.33 K | $956.64 M |
| 07/02/2026 | $220.25 | $207.98 (-5.57%) | $221.01 | $206.89 | 204.93 K | $986.87 M |
| 07/01/2026 | $225.01 | $219.46 (-2.47%) | $226.91 | $215.86 | 116.73 K | $1.04 B |
| 06/30/2026 | $223.55 | $223.83 (0.13%) | $227.68 | $221.00 | 99.32 K | $1.06 B |
| 06/29/2026 | $212.15 | $223.72 (5.45%) | $224.14 | $211.01 | 95.70 K | $1.06 B |
| 06/26/2026 | $201.84 | $213.77 (5.91%) | $214.89 | $200.87 | 166.35 K | $1.01 B |
| 06/25/2026 | $195.06 | $201.84 (3.48%) | $202.63 | $194.73 | 110.83 K | $957.73 M |
| 06/24/2026 | $185.15 | $194.76 (5.19%) | $195.07 | $184.25 | 117.85 K | $924.14 M |
| 06/23/2026 | $180.80 | $184.63 (2.12%) | $184.99 | $178.57 | 84.10 K | $876.07 M |
| 06/22/2026 | $179.14 | $181.73 (1.45%) | $183.62 | $170.61 | 66.20 K | $862.31 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.
