5 DAY PERFORMANCE
-16.30%
1 MONTH PERFORMANCE
-21.91%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
+2.44%
World Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $165.48 | $150.66 (-8.96%) | $166.66 | $149.85 | 30.92 K | |
| 11/04/2026 | $168.73 | $161.10 (-4.52%) | $170.62 | $160.52 | 110.90 K | $734.29 M |
| 11/03/2026 | $166.76 | $165.66 (-0.66%) | $170.17 | $165.62 | 76.28 K | $755.08 M |
| 11/02/2026 | $165.32 | $165.43 (0.07%) | $168.33 | $164.90 | 36.80 K | $754.03 M |
| 10/30/2026 | $175.82 | $164.47 (-6.46%) | $175.82 | $162.82 | 77.80 K | $749.65 M |
| 10/29/2026 | $177.03 | $175.92 (-0.63%) | $178.09 | $175.12 | 48.83 K | $801.84 M |
| 10/28/2026 | $171.24 | $174.14 (1.69%) | $175.51 | $168.51 | 44.48 K | $793.73 M |
| 10/27/2026 | $168.63 | $169.83 (0.71%) | $170.75 | $167.20 | 47.53 K | $774.09 M |
| 10/26/2026 | $167.04 | $167.36 (0.19%) | $171.15 | $166.31 | 59.69 K | $762.83 M |
| 10/23/2026 | $178.32 | $167.04 (-6.33%) | $183.72 | $160.90 | 131.28 K | $761.37 M |
| 10/22/2026 | $167.04 | $169.66 (1.57%) | $171.94 | $167.00 | 96.89 K | $773.31 M |
| 10/21/2026 | $166.48 | $166.84 (0.22%) | $167.98 | $164.50 | 56.01 K | $760.46 M |
| 10/20/2026 | $168.81 | $166.58 (-1.32%) | $171.31 | $165.89 | 52.43 K | $759.27 M |
| 10/19/2026 | $171.15 | $168.19 (-1.73%) | $171.74 | $167.25 | 39.63 K | $766.61 M |
| 10/16/2026 | $171.77 | $171.64 (-0.08%) | $176.66 | $170.88 | 26.24 K | $786.28 M |
| 10/15/2026 | $172.59 | $172.37 (-0.13%) | $176.33 | $171.67 | 36.65 K | $789.63 M |
| 10/14/2026 | $176.59 | $172.33 (-2.41%) | $176.59 | $172.20 | 49.90 K | $789.44 M |
| 10/13/2026 | $177.35 | $177.24 (-0.06%) | $177.64 | $175.54 | 48.00 K | $811.94 M |
| 10/12/2026 | $176.99 | $176.31 (-0.38%) | $178.28 | $174.35 | 49.94 K | $807.68 M |
| 10/09/2026 | $179.67 | $175.48 (-2.33%) | $179.67 | $175.25 | 35.13 K | $803.87 M |
| 10/08/2026 | $175.50 | $180.20 (2.68%) | $181.17 | $174.84 | 51.53 K | $825.50 M |
| 10/07/2026 | $172.70 | $176.44 (2.17%) | $177.20 | $172.63 | 46.33 K | $808.27 M |
| 10/06/2026 | $177.80 | $176.96 (-0.47%) | $177.80 | $174.66 | 55.60 K | $810.65 M |
| 10/05/2026 | $173.12 | $176.28 (1.83%) | $177.81 | $173.12 | 64.41 K | $807.54 M |
| 10/02/2026 | $172.10 | $174.44 (1.36%) | $176.83 | $172.10 | 48.14 K | $799.11 M |
| 10/01/2026 | $172.65 | $171.63 (-0.59%) | $173.10 | $167.39 | 75.23 K | $786.24 M |
| 09/30/2026 | $172.39 | $170.78 (-0.93%) | $172.74 | $169.44 | 89.02 K | $782.34 M |
| 09/29/2026 | $170.68 | $172.51 (1.07%) | $174.00 | $168.55 | 42.51 K | $790.27 M |
| 09/28/2026 | $171.87 | $171.38 (-0.29%) | $173.35 | $170.11 | 48.52 K | $785.09 M |
| 09/25/2026 | $172.23 | $171.99 (-0.14%) | $173.99 | $171.20 | 54.10 K | $787.89 M |
| 09/24/2026 | $170.10 | $170.75 (0.38%) | $171.47 | $168.60 | 62.31 K | $782.21 M |
| 09/23/2026 | $170.96 | $170.07 (-0.52%) | $172.38 | $169.43 | 51.94 K | $779.09 M |
| 09/22/2026 | $171.95 | $172.99 (0.6%) | $175.40 | $170.58 | 75.50 K | $792.47 M |
| 09/21/2026 | $179.64 | $171.09 (-4.76%) | $181.47 | $168.17 | 118.09 K | $783.76 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 |
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.
