Skip to main content
IC
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
147.38
+6.83 (4.86%)
May 12, 2025, 4:00 PM - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025121.56124.26121.56122.11122.110.02%15,160
Apr 14, 2025123.30123.30119.13122.09122.091.57%21,950
Apr 11, 2025123.00123.00116.39120.20120.20-1.18%14,915
Apr 10, 2025121.68124.62117.10121.63121.63-3.61%43,813
Apr 9, 2025111.20128.52111.20126.18126.1811.04%29,458
Apr 8, 2025120.94121.39112.00113.63113.63-2.40%26,487
Apr 7, 2025110.04119.97104.99116.42116.423.45%44,065
Apr 4, 2025113.68117.55108.15112.54112.54-5.50%26,374
Apr 3, 2025122.42122.42116.96119.09119.09-8.50%28,680
Apr 2, 2025127.85131.68127.07130.16130.160.45%20,904
Apr 1, 2025126.80130.55125.02129.58129.582.39%39,775
Mar 31, 2025125.64128.75123.75126.55126.55-0.36%53,004
Mar 28, 2025131.14131.14125.62127.01127.01-3.78%28,221
Mar 27, 2025129.51132.50129.30132.00132.001.14%43,921
Mar 26, 2025130.49130.66129.00130.51130.511.76%35,016
Mar 25, 2025132.24132.36127.84128.25128.25-2.11%40,075
Mar 24, 2025126.76132.22126.76131.02131.024.48%25,906
Mar 21, 2025123.53125.55121.47125.40125.400.24%47,990
Mar 20, 2025124.68125.61124.46125.10125.100.21%15,608
Mar 19, 2025124.88125.58122.99124.84124.842.54%13,720
Mar 18, 2025123.32123.32120.33121.75121.75-1.43%21,454
Mar 17, 2025120.31123.53120.03123.52123.521.69%23,095
Mar 14, 2025118.16122.95117.65121.47121.473.94%20,031
Mar 13, 2025120.28120.28116.28116.87116.87-3.20%18,475
Mar 12, 2025121.40121.40118.51120.73120.730.52%19,411
Mar 11, 2025118.99121.06117.50120.10120.101.24%26,221
Mar 10, 2025123.77125.90117.93118.63118.63-5.90%22,688
Mar 7, 2025125.54126.07122.48126.07126.070.86%12,221
Mar 6, 2025125.90126.65123.59125.00125.00-1.46%21,199
Mar 5, 2025125.40127.30125.40126.85126.850.69%20,730
Mar 4, 2025124.64127.68124.53125.98125.98-3.74%32,483
Mar 3, 2025136.64136.64129.49130.87130.87-2.94%17,453