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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 171.55 | 171.55 | 168.09 | 170.76 | 170.76 | 0.06% | 63,235 |
Aug 14, 2025 | 170.59 | 171.41 | 168.70 | 170.65 | 170.65 | -0.95% | 30,163 |
Aug 13, 2025 | 169.74 | 173.09 | 168.80 | 172.28 | 172.28 | 2.37% | 46,092 |
Aug 12, 2025 | 163.09 | 168.78 | 163.09 | 168.29 | 168.29 | 4.33% | 37,245 |
Aug 11, 2025 | 161.83 | 162.00 | 158.11 | 161.31 | 161.31 | 0.30% | 61,197 |
Aug 8, 2025 | 160.73 | 161.54 | 158.48 | 160.83 | 160.83 | 0.78% | 33,362 |
Aug 7, 2025 | 161.88 | 161.88 | 156.29 | 159.58 | 159.58 | -0.76% | 29,646 |
Aug 6, 2025 | 159.89 | 161.04 | 157.63 | 160.80 | 160.80 | 0.87% | 35,988 |
Aug 5, 2025 | 157.99 | 159.42 | 155.86 | 159.42 | 159.42 | 0.58% | 32,652 |
Aug 4, 2025 | 155.75 | 158.50 | 154.99 | 158.50 | 158.50 | 2.68% | 35,465 |
Aug 1, 2025 | 153.31 | 156.03 | 150.43 | 154.36 | 154.36 | -1.88% | 59,184 |
Jul 31, 2025 | 156.81 | 159.47 | 156.73 | 157.32 | 157.32 | -0.30% | 54,968 |
Jul 30, 2025 | 159.12 | 161.16 | 156.29 | 157.80 | 157.80 | -0.84% | 59,493 |
Jul 29, 2025 | 163.43 | 163.81 | 157.72 | 159.13 | 159.13 | -1.96% | 77,739 |
Jul 28, 2025 | 160.10 | 162.96 | 158.50 | 162.31 | 162.31 | 2.02% | 67,310 |
Jul 25, 2025 | 155.74 | 160.00 | 152.90 | 159.09 | 159.09 | 2.75% | 69,477 |
Jul 24, 2025 | 163.82 | 163.82 | 147.44 | 154.83 | 154.83 | -9.62% | 96,314 |
Jul 23, 2025 | 166.71 | 172.64 | 166.71 | 171.30 | 171.30 | 3.77% | 43,884 |
Jul 22, 2025 | 162.65 | 167.61 | 162.10 | 165.07 | 165.07 | 1.49% | 37,498 |
Jul 21, 2025 | 164.73 | 166.11 | 162.30 | 162.65 | 162.65 | -1.30% | 45,781 |
Jul 18, 2025 | 168.65 | 168.65 | 163.00 | 164.79 | 164.79 | -0.98% | 54,367 |
Jul 17, 2025 | 166.83 | 169.99 | 166.14 | 166.42 | 166.42 | -0.96% | 37,228 |
Jul 16, 2025 | 163.11 | 169.59 | 162.15 | 168.03 | 168.03 | 3.19% | 82,762 |
Jul 15, 2025 | 170.51 | 170.77 | 162.83 | 162.83 | 162.83 | -4.46% | 35,003 |
Jul 14, 2025 | 171.05 | 173.10 | 169.94 | 170.43 | 170.43 | -0.10% | 37,620 |
Jul 11, 2025 | 174.41 | 175.75 | 170.26 | 170.60 | 170.60 | -2.55% | 76,667 |
Jul 10, 2025 | 174.98 | 177.25 | 173.41 | 175.06 | 175.06 | 0.05% | 70,996 |
Jul 9, 2025 | 171.67 | 175.00 | 170.11 | 174.97 | 174.97 | 1.33% | 69,183 |
Jul 8, 2025 | 173.77 | 176.19 | 172.54 | 172.67 | 172.67 | -0.35% | 95,891 |
Jul 7, 2025 | 173.57 | 175.78 | 170.00 | 173.28 | 173.28 | -0.85% | 58,519 |
Jul 3, 2025 | 173.50 | 175.68 | 173.43 | 174.76 | 174.76 | 0.88% | 59,536 |
Jul 2, 2025 | 168.18 | 173.56 | 168.18 | 173.24 | 173.24 | 2.45% | 152,863 |
Jul 1, 2025 | 163.77 | 170.27 | 163.77 | 169.09 | 169.09 | 2.40% | 35,691 |
Jun 30, 2025 | 169.68 | 169.68 | 165.00 | 165.12 | 165.12 | -1.76% | 54,743 |
Jun 27, 2025 | 169.99 | 170.44 | 166.62 | 168.08 | 168.08 | -0.60% | 131,582 |
Jun 26, 2025 | 164.00 | 169.15 | 163.12 | 169.10 | 169.10 | 2.79% | 70,354 |
Jun 25, 2025 | 159.20 | 165.34 | 157.52 | 164.51 | 164.51 | 3.23% | 42,791 |
Jun 24, 2025 | 157.68 | 162.15 | 157.68 | 159.36 | 159.36 | 1.94% | 58,065 |
Jun 23, 2025 | 156.92 | 158.34 | 153.76 | 156.33 | 156.33 | -0.46% | 94,707 |
Jun 20, 2025 | 161.57 | 163.31 | 156.81 | 157.05 | 157.05 | -1.51% | 113,504 |
Jun 18, 2025 | 155.45 | 161.35 | 155.45 | 159.46 | 159.46 | 2.45% | 48,301 |
Jun 17, 2025 | 153.18 | 156.28 | 153.04 | 155.64 | 155.64 | 1.48% | 47,074 |
Jun 16, 2025 | 151.51 | 154.66 | 151.51 | 153.37 | 153.37 | 1.71% | 44,524 |
Jun 13, 2025 | 152.15 | 154.16 | 148.88 | 150.79 | 150.79 | -2.14% | 49,116 |
Jun 12, 2025 | 156.10 | 157.07 | 153.67 | 154.08 | 154.08 | -1.88% | 45,478 |
Jun 11, 2025 | 159.54 | 161.00 | 156.79 | 157.04 | 157.04 | -0.48% | 38,620 |
Jun 10, 2025 | 157.74 | 160.55 | 157.48 | 157.79 | 157.79 | 0.11% | 83,814 |
Jun 9, 2025 | 162.49 | 164.00 | 157.60 | 157.61 | 157.61 | -3.30% | 119,599 |
Jun 6, 2025 | 158.89 | 162.99 | 157.23 | 162.99 | 162.99 | 3.99% | 34,244 |
Jun 5, 2025 | 157.79 | 159.51 | 154.41 | 156.73 | 156.73 | 0.03% | 50,581 |