5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-14.69%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+36.22%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $150.01 | $149.35 (-0.44%) | $150.19 | $146.90 | 65.20 K | $770.35 M |
| 01/08/2026 | $147.93 | $150.32 (1.62%) | $150.68 | $145.00 | 93.40 K | $775.35 M |
| 01/07/2026 | $150.74 | $148.84 (-1.26%) | $151.37 | $147.29 | 82.53 K | $767.72 M |
| 01/06/2026 | $146.87 | $150.80 (2.68%) | $151.29 | $144.10 | 88.61 K | $777.83 M |
| 01/05/2026 | $141.82 | $146.72 (3.46%) | $150.79 | $141.82 | 78.30 K | $756.78 M |
| 01/02/2026 | $141.35 | $141.80 (0.32%) | $142.47 | $137.94 | 66.80 K | $731.40 M |
| 12/31/2025 | $145.68 | $140.39 (-3.63%) | $145.68 | $139.10 | 99.60 K | $724.13 M |
| 12/30/2025 | $145.86 | $145.49 (-0.25%) | $147.45 | $140.84 | 180.00 K | $750.44 M |
| 12/29/2025 | $147.69 | $146.38 (-0.89%) | $148.16 | $142.66 | 98.50 K | $755.03 M |
| 12/26/2025 | $147.11 | $147.39 (0.19%) | $148.88 | $144.69 | 214.84 K | $760.24 M |
| 12/24/2025 | $144.93 | $147.82 (1.99%) | $148.93 | $144.70 | 56.74 K | $762.46 M |
| 12/23/2025 | $144.86 | $145.32 (0.32%) | $146.94 | $143.07 | 85.83 K | $749.56 M |
| 12/22/2025 | $144.30 | $144.89 (0.41%) | $148.00 | $143.77 | 98.60 K | $747.34 M |
| 12/19/2025 | $147.55 | $142.72 (-3.27%) | $149.43 | $142.37 | 193.64 K | $736.15 M |
| 12/18/2025 | $148.94 | $147.94 (-0.67%) | $149.70 | $146.30 | 98.11 K | $763.07 M |
| 12/17/2025 | $147.28 | $146.02 (-0.86%) | $152.69 | $145.94 | 69.20 K | $753.17 M |
| 12/16/2025 | $145.66 | $146.84 (0.81%) | $149.00 | $144.49 | 96.52 K | $757.40 M |
| 12/15/2025 | $150.00 | $145.67 (-2.89%) | $150.00 | $141.87 | 96.22 K | $751.37 M |
| 12/12/2025 | $147.93 | $148.44 (0.34%) | $149.64 | $146.41 | 122.20 K | $765.65 M |
| 12/11/2025 | $146.86 | $149.06 (1.5%) | $150.68 | $144.46 | 112.11 K | $768.85 M |
| 12/10/2025 | $141.51 | $145.66 (2.93%) | $147.13 | $139.77 | 109.20 K | $751.31 M |
| 12/09/2025 | $137.93 | $141.63 (2.68%) | $142.41 | $137.15 | 89.40 K | $730.53 M |
| 12/08/2025 | $145.92 | $137.67 (-5.65%) | $145.92 | $137.34 | 71.72 K | $710.10 M |
| 12/05/2025 | $153.58 | $143.73 (-6.41%) | $155.51 | $142.65 | 94.43 K | $741.36 M |
| 12/04/2025 | $161.66 | $154.70 (-4.31%) | $161.99 | $152.64 | 140.72 K | $797.94 M |
| 12/03/2025 | $156.63 | $159.21 (1.65%) | $162.07 | $156.63 | 91.65 K | $821.21 M |
| 12/02/2025 | $155.03 | $155.78 (0.48%) | $159.22 | $151.04 | 179.73 K | $803.51 M |
| 12/01/2025 | $151.10 | $154.67 (2.36%) | $158.26 | $150.39 | 76.53 K | $797.79 M |
| 11/28/2025 | $154.00 | $154.66 (0.43%) | $157.97 | $153.10 | 52.30 K | $797.74 M |
| 11/26/2025 | $153.54 | $155.62 (1.35%) | $156.96 | $152.24 | 125.32 K | $802.69 M |
| 11/25/2025 | $148.00 | $153.52 (3.73%) | $154.85 | $146.81 | 70.22 K | $791.86 M |
| 11/24/2025 | $141.78 | $148.57 (4.79%) | $151.52 | $140.91 | 80.07 K | $766.32 M |
| 11/21/2025 | $135.40 | $140.89 (4.05%) | $143.72 | $133.75 | 115.10 K | $726.71 M |
| 11/20/2025 | $136.98 | $135.30 (-1.23%) | $138.91 | $131.00 | 42.50 K | $697.88 M |
| 11/19/2025 | $133.17 | $136.46 (2.47%) | $137.31 | $131.76 | 49.21 K | $703.86 M |
| 11/18/2025 | $131.41 | $132.08 (0.51%) | $135.77 | $131.00 | 60.44 K | $681.27 M |
| 11/17/2025 | $136.93 | $131.84 (-3.72%) | $137.42 | $131.67 | 63.60 K | $680.03 M |
| 11/14/2025 | $137.42 | $137.73 (0.23%) | $138.70 | $135.85 | 49.15 K | $710.41 M |
| 11/13/2025 | $137.86 | $138.13 (0.2%) | $140.69 | $136.60 | 56.30 K | $712.47 M |
| 11/12/2025 | $135.82 | $137.86 (1.5%) | $140.14 | $134.95 | 95.60 K | $711.08 M |
| 11/11/2025 | $132.42 | $134.93 (1.9%) | $136.42 | $132.42 | 90.50 K | $695.97 M |
| 11/10/2025 | $133.54 | $133.42 (-0.09%) | $137.35 | $119.01 | 67.40 K | $688.18 M |
| 11/07/2025 | $128.98 | $132.08 (2.4%) | $132.72 | $127.43 | 74.60 K | $681.27 M |
| 11/06/2025 | $133.72 | $130.17 (-2.65%) | $135.36 | $129.45 | 72.01 K | $671.42 M |
| 11/05/2025 | $131.64 | $134.38 (2.08%) | $135.13 | $129.24 | 81.44 K | $693.13 M |
| 11/04/2025 | $131.35 | $131.92 (0.43%) | $134.49 | $129.78 | 77.40 K | $680.44 M |
| 11/03/2025 | $128.05 | $132.90 (3.79%) | $136.97 | $125.34 | 120.50 K | $685.50 M |
| 10/31/2025 | $127.24 | $127.47 (0.18%) | $128.05 | $124.45 | 76.30 K | $657.49 M |
| 10/30/2025 | $129.78 | $126.42 (-2.59%) | $131.32 | $125.99 | 33.23 K | $652.07 M |
| 10/29/2025 | $135.02 | $131.89 (-2.32%) | $136.45 | $128.16 | 72.53 K | $680.29 M |
| 10/28/2025 | $141.20 | $136.62 (-3.24%) | $141.20 | $136.26 | 68.40 K | $704.69 M |
| 10/27/2025 | $141.35 | $142.35 (0.71%) | $143.55 | $138.64 | 50.72 K | $734.24 M |
| 10/24/2025 | $156.44 | $141.20 (-9.74%) | $157.00 | $139.13 | 122.90 K | $728.31 M |
| 10/23/2025 | $170.18 | $155.00 (-8.92%) | $171.06 | $148.69 | 87.20 K | $799.49 M |
| 10/22/2025 | $178.40 | $177.75 (-0.36%) | $179.22 | $173.66 | 27.70 K | $916.83 M |
| 10/21/2025 | $176.53 | $179.60 (1.74%) | $180.03 | $176.53 | 24.40 K | $926.38 M |
| 10/20/2025 | $174.07 | $177.51 (1.98%) | $177.64 | $173.26 | 33.85 K | $915.60 M |
| 10/17/2025 | $172.52 | $173.47 (0.55%) | $174.04 | $171.69 | 36.41 K | $917.48 M |
| 10/16/2025 | $179.87 | $172.76 (-3.95%) | $180.24 | $171.62 | 68.12 K | $913.73 M |
| 10/15/2025 | $179.57 | $179.28 (-0.16%) | $180.40 | $174.81 | 54.20 K | $948.21 M |
| 10/14/2025 | $165.15 | $179.27 (8.55%) | $180.00 | $164.30 | 75.20 K | $948.16 M |
| 10/13/2025 | $168.88 | $167.63 (-0.74%) | $168.88 | $165.10 | 103.50 K | $886.60 M |
| 10/10/2025 | $175.19 | $164.99 (-5.82%) | $175.20 | $164.81 | 43.11 K | $872.63 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.
