Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
108.04
-1.25 (-1.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024107.17111.20106.15108.04108.04-1.14%162,505
Dec 19, 2024113.25113.25109.29109.29109.29-2.10%18,012
Dec 18, 2024116.67117.44110.25111.64111.64-3.92%23,125
Dec 17, 2024117.94117.94116.19116.19116.19-1.38%18,826
Dec 16, 2024117.03118.72116.39117.81117.81-0.01%33,346
Dec 13, 2024116.27117.82115.43117.82117.820.50%19,497
Dec 12, 2024118.55119.51116.58117.23117.23-1.74%15,386
Dec 11, 2024122.33122.33116.68119.30119.30-1.06%22,589
Dec 10, 2024120.08121.64120.08120.58120.580.21%17,304
Dec 9, 2024122.76125.28120.00120.33120.33-0.87%19,886
Dec 6, 2024122.89122.89119.40121.39121.390.27%13,077
Dec 5, 2024125.13125.13120.87121.06121.06-2.85%14,809
Dec 4, 2024119.93124.61119.89124.61124.613.69%16,131
Dec 3, 2024120.24121.18118.40120.18120.18-0.68%17,608
Dec 2, 2024121.09122.06119.90121.00121.000.07%14,420
Nov 29, 2024124.03124.03120.50120.92120.92-0.64%7,769
Nov 27, 2024118.40123.00118.40121.70121.703.06%22,124
Nov 26, 2024119.53119.53118.09118.09118.09-2.22%18,516
Nov 25, 2024120.95123.43120.26120.77120.771.40%31,487
Nov 22, 2024118.39119.43117.37119.10119.101.30%17,983
Nov 21, 2024117.50117.57116.13117.57117.570.75%14,312
Nov 20, 2024115.79117.20115.45116.69116.690.53%14,032
Nov 19, 2024115.26117.94115.19116.07116.07-0.02%17,683
Nov 18, 2024117.88118.66115.56116.09116.09-0.46%15,895
Nov 15, 2024118.62118.62116.00116.63116.63-1.17%16,006
Nov 14, 2024118.60118.75116.19118.01118.01-1.11%26,438
Nov 13, 2024122.18122.18118.76119.33119.33-2.17%16,458
Nov 12, 2024122.98122.98121.47121.98121.98-1.95%25,309
Nov 11, 2024124.28124.88124.16124.41124.411.23%13,604
Nov 8, 2024122.69122.90121.23122.90122.900.42%22,104
Nov 7, 2024126.55126.55122.39122.39122.39-3.22%22,680
Nov 6, 2024120.00128.21120.00126.46126.4610.41%37,630
Nov 5, 2024111.97115.40111.97114.54114.541.32%20,929
Nov 4, 2024115.19115.19112.01113.05113.05-1.37%19,445
Nov 1, 2024114.30115.44113.98114.62114.620.46%22,871
Oct 31, 2024117.57117.57113.68114.10114.10-3.22%20,534
Oct 30, 2024120.85120.85117.86117.90117.900.03%15,243
Oct 29, 2024116.78119.72116.76117.86117.86-0.03%18,628
Oct 28, 2024116.04118.10116.04117.89117.892.25%24,374
Oct 25, 2024118.83118.83114.60115.30115.30-0.62%22,698
Oct 24, 2024117.13117.33115.71116.02116.020.13%19,538
Oct 23, 2024117.44117.44114.62115.87115.87-1.36%11,981
Oct 22, 2024116.83118.11115.64117.47117.47-0.31%13,101
Oct 21, 2024119.99120.00117.14117.83117.83-1.26%19,577
Oct 18, 2024119.51119.51118.28119.33119.330.96%14,819
Oct 17, 2024117.79119.12116.50118.19118.19-0.60%16,961
Oct 16, 2024118.26119.13118.15118.90118.902.94%22,260
Oct 15, 2024115.00117.30115.00115.50115.500.23%19,662
Oct 14, 2024115.01115.85115.01115.23115.23-0.80%10,168
Oct 11, 2024115.41117.16115.39116.16116.163.08%22,518
Oct 10, 2024112.35113.29111.41112.69112.69-0.67%26,708
Oct 9, 2024111.70114.35111.70113.45113.451.40%16,849
Oct 8, 2024111.84113.49111.81111.88111.88-0.37%14,969
Oct 7, 2024111.91113.06111.04112.29112.29-0.49%15,780
Oct 4, 2024111.33112.84110.99112.84112.841.84%19,075
Oct 3, 2024111.91111.91110.34110.80110.80-1.68%18,182
Oct 2, 2024113.61113.62112.53112.69112.69-0.42%13,037
Oct 1, 2024118.12118.12113.16113.16113.16-4.09%21,705
Sep 30, 2024114.39118.22114.39117.98117.983.23%31,292
Sep 27, 2024114.99116.46112.75114.29114.290.76%19,213
Sep 26, 2024115.10115.10112.57113.43113.43-0.20%21,023
Sep 25, 2024115.14116.98113.49113.66113.66-1.75%23,026
Sep 24, 2024119.51119.51115.69115.69115.69-3.61%19,570
Sep 23, 2024124.24124.24119.94120.02120.02-2.78%19,834
Sep 20, 2024127.79127.79123.33123.45123.45-3.28%136,651
Sep 19, 2024129.21129.95127.11127.63127.631.68%19,384
Sep 18, 2024125.18129.27123.36125.52125.520.75%45,112
Sep 17, 2024122.98126.23122.96124.59124.593.04%29,367
Sep 16, 2024119.07121.27118.56120.92120.923.37%40,927
Sep 13, 2024116.36117.15115.45116.98116.983.54%32,107
Sep 12, 2024109.03113.52109.03112.98112.983.03%42,193
Sep 11, 2024109.04109.66106.00109.66109.66-0.58%33,227
Sep 10, 2024112.78112.78108.44110.30110.30-1.47%34,461
Sep 9, 2024114.28114.28110.30111.95111.95-2.53%54,054
Sep 6, 2024116.45117.93114.38114.86114.86-0.97%46,623
Sep 5, 2024115.12116.72113.83115.98115.980.07%26,740
Sep 4, 2024114.16116.85114.16115.90115.901.52%29,728
Sep 3, 2024117.21117.21112.55114.16114.16-3.13%27,528
Aug 30, 2024118.99119.08117.82117.85117.85-2.12%30,438
Aug 29, 2024122.14123.15119.92120.40120.40-0.13%12,610
Aug 28, 2024119.94122.54119.20120.56120.560.37%44,240
Aug 27, 2024118.47122.12118.47120.11120.111.16%42,604
Aug 26, 2024118.84121.45118.53118.73118.731.42%41,542
Aug 23, 2024111.86117.07111.50117.07117.075.36%42,106
Aug 22, 2024112.89112.89110.77111.11111.11-1.21%32,741
Aug 21, 2024111.34112.65110.63112.47112.471.17%53,608
Aug 20, 2024112.55112.55110.54111.17111.17-2.07%13,193
Aug 19, 2024112.73115.11111.90113.52113.521.18%17,361
Aug 16, 2024111.95113.81109.96112.20112.200.32%48,233
Aug 15, 2024109.76112.98109.37111.84111.845.07%44,780
Aug 14, 2024106.64107.46105.72106.44106.44-0.35%24,264
Aug 13, 2024106.54108.40106.54106.81106.810.51%25,084
Aug 12, 2024108.05108.05104.80106.27106.27-0.74%19,182
Aug 9, 2024106.46108.69106.46107.06107.060.47%23,916
Aug 8, 2024107.25107.25105.73106.56106.561.49%16,948
Aug 7, 2024106.71107.11104.18105.00105.00-33,016
Aug 6, 2024104.00106.15101.85105.00105.000.29%69,604
Aug 5, 2024102.49106.00102.49104.70104.70-3.01%43,923
Aug 2, 2024113.36113.36107.95107.95107.95-8.52%33,175
Aug 1, 2024120.78121.41117.22118.01118.01-3.37%38,209