World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
170.76
+0.11 (0.06%)
Aug 15, 2025, 4:00 PM - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025171.55171.55168.09170.76170.760.06%63,235
Aug 14, 2025170.59171.41168.70170.65170.65-0.95%30,163
Aug 13, 2025169.74173.09168.80172.28172.282.37%46,092
Aug 12, 2025163.09168.78163.09168.29168.294.33%37,245
Aug 11, 2025161.83162.00158.11161.31161.310.30%61,197
Aug 8, 2025160.73161.54158.48160.83160.830.78%33,362
Aug 7, 2025161.88161.88156.29159.58159.58-0.76%29,646
Aug 6, 2025159.89161.04157.63160.80160.800.87%35,988
Aug 5, 2025157.99159.42155.86159.42159.420.58%32,652
Aug 4, 2025155.75158.50154.99158.50158.502.68%35,465
Aug 1, 2025153.31156.03150.43154.36154.36-1.88%59,184
Jul 31, 2025156.81159.47156.73157.32157.32-0.30%54,968
Jul 30, 2025159.12161.16156.29157.80157.80-0.84%59,493
Jul 29, 2025163.43163.81157.72159.13159.13-1.96%77,739
Jul 28, 2025160.10162.96158.50162.31162.312.02%67,310
Jul 25, 2025155.74160.00152.90159.09159.092.75%69,477
Jul 24, 2025163.82163.82147.44154.83154.83-9.62%96,314
Jul 23, 2025166.71172.64166.71171.30171.303.77%43,884
Jul 22, 2025162.65167.61162.10165.07165.071.49%37,498
Jul 21, 2025164.73166.11162.30162.65162.65-1.30%45,781
Jul 18, 2025168.65168.65163.00164.79164.79-0.98%54,367
Jul 17, 2025166.83169.99166.14166.42166.42-0.96%37,228
Jul 16, 2025163.11169.59162.15168.03168.033.19%82,762
Jul 15, 2025170.51170.77162.83162.83162.83-4.46%35,003
Jul 14, 2025171.05173.10169.94170.43170.43-0.10%37,620
Jul 11, 2025174.41175.75170.26170.60170.60-2.55%76,667
Jul 10, 2025174.98177.25173.41175.06175.060.05%70,996
Jul 9, 2025171.67175.00170.11174.97174.971.33%69,183
Jul 8, 2025173.77176.19172.54172.67172.67-0.35%95,891
Jul 7, 2025173.57175.78170.00173.28173.28-0.85%58,519
Jul 3, 2025173.50175.68173.43174.76174.760.88%59,536
Jul 2, 2025168.18173.56168.18173.24173.242.45%152,863
Jul 1, 2025163.77170.27163.77169.09169.092.40%35,691
Jun 30, 2025169.68169.68165.00165.12165.12-1.76%54,743
Jun 27, 2025169.99170.44166.62168.08168.08-0.60%131,582
Jun 26, 2025164.00169.15163.12169.10169.102.79%70,354
Jun 25, 2025159.20165.34157.52164.51164.513.23%42,791
Jun 24, 2025157.68162.15157.68159.36159.361.94%58,065
Jun 23, 2025156.92158.34153.76156.33156.33-0.46%94,707
Jun 20, 2025161.57163.31156.81157.05157.05-1.51%113,504
Jun 18, 2025155.45161.35155.45159.46159.462.45%48,301
Jun 17, 2025153.18156.28153.04155.64155.641.48%47,074
Jun 16, 2025151.51154.66151.51153.37153.371.71%44,524
Jun 13, 2025152.15154.16148.88150.79150.79-2.14%49,116
Jun 12, 2025156.10157.07153.67154.08154.08-1.88%45,478
Jun 11, 2025159.54161.00156.79157.04157.04-0.48%38,620
Jun 10, 2025157.74160.55157.48157.79157.790.11%83,814
Jun 9, 2025162.49164.00157.60157.61157.61-3.30%119,599
Jun 6, 2025158.89162.99157.23162.99162.993.99%34,244
Jun 5, 2025157.79159.51154.41156.73156.730.03%50,581