Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
143.73
-10.97 (-7.09%)
At close: Dec 5, 2025, 4:00 PM EST
143.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025153.58155.51142.65143.73143.73-7.09%94,428
Dec 4, 2025161.66161.99152.64154.70154.70-2.83%140,715
Dec 3, 2025156.63162.07156.63159.21159.212.20%91,647
Dec 2, 2025155.03159.22151.04155.78155.780.72%179,728
Dec 1, 2025151.10158.26150.39154.67154.670.01%76,534
Nov 28, 2025154.00157.97153.10154.66154.66-0.62%52,298
Nov 26, 2025153.54156.96152.24155.62155.621.37%125,318
Nov 25, 2025148.00154.86146.81153.52153.523.33%70,218
Nov 24, 2025141.78151.52140.91148.57148.575.45%80,073
Nov 21, 2025135.40143.72133.75140.89140.894.13%115,080
Nov 20, 2025136.98138.91131.00135.30135.30-0.85%42,467
Nov 19, 2025133.17137.31131.76136.46136.463.32%49,212
Nov 18, 2025131.41135.77131.00132.08132.080.18%60,442
Nov 17, 2025136.93137.42131.67131.84131.84-4.28%63,568
Nov 14, 2025137.42138.70135.85137.73137.73-0.29%49,146
Nov 13, 2025137.86140.69136.60138.13138.130.20%56,269
Nov 12, 2025135.82140.14134.95137.86137.862.17%95,571
Nov 11, 2025132.42136.42132.42134.93134.931.13%90,476
Nov 10, 2025133.54137.36119.01133.42133.421.01%67,380
Nov 7, 2025128.98132.72127.43132.08132.081.47%74,585
Nov 6, 2025133.72135.36129.45130.17130.17-3.13%72,008
Nov 5, 2025131.64135.13129.24134.38134.381.86%81,443
Nov 4, 2025131.35134.49129.78131.92131.92-0.74%77,389
Nov 3, 2025128.05136.97125.34132.90132.904.26%120,473
Oct 31, 2025127.24128.05124.45127.47127.470.83%76,257
Oct 30, 2025129.78131.32125.99126.42126.42-4.15%33,232
Oct 29, 2025135.02136.45128.16131.89131.89-3.46%72,530
Oct 28, 2025141.20141.20136.26136.62136.62-4.03%68,388
Oct 27, 2025141.35143.55138.64142.36142.360.82%50,719
Oct 24, 2025156.44157.00139.13141.20141.20-8.90%122,858
Oct 23, 2025170.18171.06148.69155.00155.00-12.80%87,158
Oct 22, 2025178.40179.22173.66177.75177.75-1.03%27,683
Oct 21, 2025176.53180.03176.53179.60179.601.18%24,353
Oct 20, 2025174.07177.64173.26177.51177.512.33%33,853
Oct 17, 2025172.52174.04171.69173.47173.470.41%36,412
Oct 16, 2025179.87180.24171.62172.76172.76-3.64%68,115
Oct 15, 2025179.57180.40174.81179.28179.280.01%54,177
Oct 14, 2025165.15180.00164.30179.27179.276.94%75,177
Oct 13, 2025168.88168.88165.10167.63167.631.60%103,481
Oct 10, 2025175.19175.20164.81164.99164.99-5.82%43,106
Oct 9, 2025183.11185.39175.19175.19175.19-4.90%117,690
Oct 8, 2025177.71185.01174.59184.21184.214.24%81,613
Oct 7, 2025176.20178.51174.71176.72176.72-0.16%74,253
Oct 6, 2025177.79179.60175.20177.01177.010.81%68,416
Oct 3, 2025176.51176.88174.82175.59175.592.23%27,084
Oct 2, 2025170.50173.16168.88171.76171.761.33%35,848
Oct 1, 2025168.07170.08165.59169.51169.510.22%47,962
Sep 30, 2025169.19172.36166.23169.14169.14-0.39%49,148
Sep 29, 2025185.48185.48169.34169.81169.81-7.93%91,117
Sep 26, 2025181.05185.07178.51184.43184.432.09%37,145