5 DAY PERFORMANCE
-23.44%
1 MONTH PERFORMANCE
-30.86%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
-13.74%
World Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $189.92 | $187.19 (-1.44%) | $189.92 | $185.98 | 21.33 K | |
| 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 |
| 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 |
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.
