Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
168.08
-1.02 (-0.60%)
Jun 27, 2025, 4:00 PM - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025169.99170.44166.62168.08168.08-0.60%131,581
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
Jun 4, 2025156.62159.31155.90156.68156.68-0.38%43,421
Jun 3, 2025155.07159.06153.75157.28157.281.12%25,257
Jun 2, 2025155.00156.67154.43155.54155.540.69%28,741
May 30, 2025154.37155.64153.50154.48154.48-1.11%33,080
May 29, 2025154.35156.21152.36156.21156.212.37%32,204
May 28, 2025149.98153.02148.80152.60152.600.98%33,809
May 27, 2025145.25151.20145.25151.12151.125.35%23,225
May 23, 2025139.96145.39139.89143.45143.450.46%25,057
May 22, 2025143.99145.65142.79142.79142.79-0.63%31,033
May 21, 2025146.87150.00143.68143.69143.69-3.08%28,147
May 20, 2025147.77148.76146.63148.26148.26-0.14%21,982
May 19, 2025149.21151.51142.80148.46148.46-2.46%28,666
May 16, 2025147.73152.21145.41152.21152.212.66%39,560
May 15, 2025146.91151.18137.75148.26148.260.18%59,486
May 14, 2025148.03150.38144.73148.00148.00-1.02%52,242
May 13, 2025149.06150.61146.60149.52149.521.45%54,185
May 12, 2025144.30149.16144.30147.38147.384.86%40,760
May 9, 2025136.90141.82136.90140.55140.552.39%34,611
May 8, 2025132.88139.10132.88137.27137.273.51%24,334
May 7, 2025133.00133.05130.56132.62132.620.85%21,616
May 6, 2025131.84132.26129.79131.50131.50-1.85%25,025
May 5, 2025132.58134.45132.58133.98133.980.72%17,516
May 2, 2025133.90134.00130.44133.02133.021.27%19,069
May 1, 2025129.01132.36127.00131.35131.351.73%16,204
Apr 30, 2025140.95140.95128.66129.12129.12-9.05%37,744
Apr 29, 2025145.00146.45136.72141.97141.973.40%30,156
Apr 28, 2025134.60138.71134.00137.30137.302.35%32,770
Apr 25, 2025137.06137.06131.94134.15134.15-1.14%38,123
Apr 24, 2025128.64136.30128.64135.70135.704.75%24,447
Apr 23, 2025132.48134.70129.11129.55129.550.90%20,361
Apr 22, 2025125.79128.40122.53128.40128.404.05%21,772
Apr 21, 2025124.78125.00121.23123.40123.40-1.17%25,377
Apr 17, 2025121.93125.76121.42124.86124.862.26%41,186
Apr 16, 2025121.09123.89120.99122.10122.10-0.01%55,863