World Acceptance Corporation (WRLD)

World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	118.71	124.46	114.00	115.57	115.57	-1.65%	125,950
Jan 27, 2026	126.50	126.50	110.00	117.51	117.51	-17.58%	184,151
Jan 26, 2026	139.10	143.72	138.42	142.58	142.58	2.52%	115,533
Jan 23, 2026	141.58	143.33	138.30	139.08	139.08	-2.37%	91,861
Jan 22, 2026	140.35	143.95	139.56	142.46	142.46	2.64%	51,023
Jan 21, 2026	131.91	139.15	131.91	138.79	138.79	5.58%	83,258
Jan 20, 2026	137.50	137.71	130.98	131.46	131.46	-5.39%	94,231
Jan 16, 2026	139.86	141.91	138.95	138.95	138.95	-0.43%	104,785
Jan 15, 2026	143.57	146.20	137.27	139.55	139.55	-2.11%	164,976
Jan 14, 2026	142.84	145.57	139.98	142.56	142.56	-0.14%	116,136
Jan 13, 2026	138.59	143.65	136.04	142.76	142.76	2.84%	77,701
Jan 12, 2026	148.37	148.37	136.90	138.82	138.82	-7.05%	121,082
Jan 9, 2026	150.01	150.19	146.90	149.35	149.35	-0.65%	65,197
Jan 8, 2026	147.93	150.68	145.00	150.32	150.32	0.99%	93,400
Jan 7, 2026	150.74	151.37	147.30	148.84	148.84	-1.30%	82,532
Jan 6, 2026	146.87	151.29	144.10	150.80	150.80	2.78%	88,606
Jan 5, 2026	141.82	150.79	141.82	146.72	146.72	3.47%	78,277
Jan 2, 2026	141.35	142.47	137.94	141.80	141.80	1.00%	66,596
Dec 31, 2025	145.68	145.68	139.10	140.39	140.39	-3.51%	90,895
Dec 30, 2025	145.86	147.45	140.84	145.49	145.49	-0.61%	178,229
Dec 29, 2025	147.69	148.16	142.66	146.38	146.38	-0.69%	96,404
Dec 26, 2025	147.11	148.88	144.69	147.39	147.39	-0.29%	213,422
Dec 24, 2025	144.93	148.93	144.70	147.82	147.82	1.72%	53,734
Dec 23, 2025	144.86	146.94	143.07	145.32	145.32	0.30%	83,673
Dec 22, 2025	144.30	148.00	143.77	144.89	144.89	1.52%	95,115
Dec 19, 2025	147.55	149.43	142.37	142.72	142.72	-3.53%	192,524
Dec 18, 2025	148.94	149.70	146.30	147.94	147.94	1.31%	98,112
Dec 17, 2025	147.28	152.69	145.94	146.02	146.02	-0.56%	69,203
Dec 16, 2025	145.66	149.00	144.49	146.84	146.84	0.80%	96,519
Dec 15, 2025	150.00	150.00	141.87	145.67	145.67	-1.87%	96,215
Dec 12, 2025	147.93	149.64	146.41	148.44	148.44	-0.42%	122,188
Dec 11, 2025	146.86	150.68	144.46	149.06	149.06	2.33%	112,108
Dec 10, 2025	141.51	147.13	139.77	145.66	145.66	2.85%	109,184
Dec 9, 2025	137.93	142.41	137.15	141.63	141.63	2.88%	89,373
Dec 8, 2025	145.92	145.92	137.34	137.67	137.67	-4.22%	71,722
Dec 5, 2025	153.58	155.51	142.65	143.73	143.73	-7.09%	94,428
Dec 4, 2025	161.66	161.99	152.64	154.70	154.70	-2.83%	140,715
Dec 3, 2025	156.63	162.07	156.63	159.21	159.21	2.20%	91,647
Dec 2, 2025	155.03	159.22	151.04	155.78	155.78	0.72%	179,728
Dec 1, 2025	151.10	158.26	150.39	154.67	154.67	0.01%	76,534
Nov 28, 2025	154.00	157.97	153.10	154.66	154.66	-0.62%	52,298
Nov 26, 2025	153.54	156.96	152.24	155.62	155.62	1.37%	125,318
Nov 25, 2025	148.00	154.86	146.81	153.52	153.52	3.33%	70,218
Nov 24, 2025	141.78	151.52	140.91	148.57	148.57	5.45%	80,073
Nov 21, 2025	135.40	143.72	133.75	140.89	140.89	4.13%	115,081
Nov 20, 2025	136.98	138.91	131.00	135.30	135.30	-0.85%	42,467
Nov 19, 2025	133.17	137.31	131.76	136.46	136.46	3.32%	49,212
Nov 18, 2025	131.41	135.77	131.00	132.08	132.08	0.18%	60,442
Nov 17, 2025	136.93	137.42	131.67	131.84	131.84	-4.28%	63,568
Nov 14, 2025	137.42	138.70	135.85	137.73	137.73	-0.29%	49,146

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.