5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+11.84%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
+4.68%
World Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $144.26 | $146.85 (1.79%) | $147.92 | $143.74 | 137.15 K | $692.45 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 | $760.38 M |
| 04/23/2026 | $148.64 | $152.08 (2.31%) | $152.81 | $145.34 | 192.42 K | $764.20 M |
| 04/22/2026 | $149.88 | $149.50 (-0.25%) | $153.39 | $147.85 | 203.40 K | $751.24 M |
| 04/21/2026 | $150.47 | $147.76 (-1.8%) | $155.47 | $147.11 | 115.44 K | $742.49 M |
| 04/20/2026 | $140.84 | $149.30 (6.01%) | $149.48 | $140.84 | 127.95 K | $750.23 M |
| 04/17/2026 | $133.81 | $141.38 (5.66%) | $144.75 | $133.81 | 164.00 K | $710.43 M |
| 04/16/2026 | $134.64 | $130.86 (-2.81%) | $136.94 | $126.00 | 189.10 K | $657.57 M |
| 04/15/2026 | $137.83 | $134.55 (-2.38%) | $138.70 | $132.44 | 195.35 K | $676.11 M |
| 04/14/2026 | $141.17 | $138.63 (-1.8%) | $143.85 | $138.26 | 105.50 K | $696.62 M |
| 04/13/2026 | $148.63 | $140.95 (-5.17%) | $150.80 | $129.38 | 259.30 K | $708.27 M |
| 04/10/2026 | $155.23 | $148.80 (-4.14%) | $155.23 | $140.90 | 171.35 K | $747.72 M |
| 04/09/2026 | $149.75 | $154.37 (3.09%) | $155.94 | $149.50 | 138.60 K | $775.71 M |
| 04/08/2026 | $150.05 | $151.49 (0.96%) | $154.31 | $149.46 | 115.10 K | $761.24 M |
| 04/07/2026 | $143.14 | $145.61 (1.73%) | $147.25 | $142.79 | 90.92 K | $731.69 M |
| 04/06/2026 | $139.86 | $143.43 (2.55%) | $143.75 | $138.97 | 106.72 K | $720.74 M |
| 04/02/2026 | $139.48 | $139.86 (0.27%) | $141.19 | $134.72 | 120.10 K | $702.80 M |
| 04/01/2026 | $135.84 | $141.58 (4.23%) | $142.24 | $134.89 | 83.51 K | $711.44 M |
| 03/31/2026 | $134.95 | $135.04 (0.07%) | $136.12 | $132.50 | 113.60 K | $678.58 M |
| 03/30/2026 | $132.97 | $133.33 (0.27%) | $135.79 | $132.16 | 82.71 K | $669.98 M |
| 03/27/2026 | $130.66 | $130.50 (-0.12%) | $132.10 | $126.70 | 95.15 K | $655.76 M |
| 03/26/2026 | $124.69 | $130.67 (4.8%) | $134.62 | $124.69 | 159.33 K | $656.62 M |
| 03/25/2026 | $136.12 | $127.52 (-6.32%) | $137.45 | $122.71 | 127.40 K | $640.79 M |
| 03/24/2026 | $135.79 | $135.52 (-0.2%) | $138.27 | $134.52 | 89.62 K | $680.99 M |
| 03/23/2026 | $135.38 | $136.31 (0.69%) | $140.83 | $133.89 | 189.40 K | $684.96 M |
| 03/20/2026 | $133.08 | $130.85 (-1.68%) | $133.42 | $125.80 | 296.90 K | $657.52 M |
| 03/19/2026 | $133.06 | $133.29 (0.17%) | $136.74 | $130.17 | 346.02 K | $669.78 M |
| 03/18/2026 | $137.10 | $133.59 (-2.56%) | $138.71 | $128.63 | 191.34 K | $671.29 M |
| 03/17/2026 | $134.79 | $138.70 (2.9%) | $140.76 | $130.16 | 180.22 K | $696.97 M |
| 03/16/2026 | $134.77 | $133.30 (-1.09%) | $138.28 | $131.82 | 150.91 K | $669.83 M |
| 03/13/2026 | $136.12 | $133.81 (-1.7%) | $140.98 | $132.62 | 120.25 K | $672.40 M |
| 03/12/2026 | $132.26 | $136.08 (2.89%) | $137.58 | $128.39 | 174.40 K | $683.80 M |
| 03/11/2026 | $139.07 | $135.15 (-2.82%) | $142.01 | $132.77 | 243.50 K | $679.13 M |
| 03/10/2026 | $137.66 | $139.49 (1.33%) | $142.24 | $133.97 | 112.90 K | $700.94 M |
| 03/09/2026 | $137.73 | $137.66 (-0.05%) | $138.79 | $131.01 | 204.94 K | $691.74 M |
| 03/06/2026 | $141.91 | $138.97 (-2.07%) | $142.99 | $138.81 | 109.30 K | $698.32 M |
| 03/05/2026 | $143.59 | $145.71 (1.48%) | $149.55 | $143.59 | 101.11 K | $732.19 M |
| 03/04/2026 | $140.79 | $145.78 (3.54%) | $146.64 | $139.16 | 142.80 K | $732.54 M |
| 03/03/2026 | $134.01 | $140.49 (4.84%) | $142.35 | $133.12 | 318.30 K | $705.96 M |
| 03/02/2026 | $132.57 | $136.85 (3.23%) | $139.61 | $132.09 | 189.90 K | $687.67 M |
| 02/27/2026 | $137.29 | $134.88 (-1.76%) | $138.18 | $131.60 | 169.53 K | $677.77 M |
| 02/26/2026 | $134.39 | $139.38 (3.71%) | $140.26 | $134.14 | 100.44 K | $700.38 M |
| 02/25/2026 | $128.92 | $133.91 (3.87%) | $133.93 | $126.66 | 104.40 K | $672.90 M |
| 02/24/2026 | $127.20 | $128.17 (0.76%) | $131.40 | $127.00 | 57.50 K | $644.05 M |
| 02/23/2026 | $130.72 | $127.20 (-2.69%) | $132.02 | $126.25 | 103.54 K | $639.18 M |
| 02/20/2026 | $132.37 | $130.63 (-1.31%) | $134.72 | $129.55 | 126.31 K | $656.42 M |
| 02/19/2026 | $133.77 | $133.92 (0.11%) | $136.35 | $132.22 | 116.70 K | $672.95 M |
| 02/18/2026 | $133.64 | $135.30 (1.24%) | $136.34 | $132.74 | 89.45 K | $679.88 M |
| 02/17/2026 | $131.15 | $134.65 (2.67%) | $135.43 | $131.06 | 95.12 K | $676.62 M |
| 02/13/2026 | $127.58 | $131.15 (2.8%) | $133.93 | $126.78 | 116.13 K | $659.03 M |
| 02/12/2026 | $127.44 | $127.88 (0.35%) | $129.46 | $123.56 | 75.50 K | $642.60 M |
| 02/11/2026 | $122.86 | $127.46 (3.74%) | $128.17 | $120.97 | 112.95 K | $640.49 M |
| 02/10/2026 | $120.27 | $121.28 (0.84%) | $122.97 | $119.62 | 98.64 K | $609.43 M |
| 02/09/2026 | $123.79 | $120.35 (-2.78%) | $125.00 | $120.31 | 40.50 K | $604.76 M |
| 02/06/2026 | $119.86 | $123.09 (2.69%) | $124.67 | $119.86 | 104.70 K | $618.53 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.
