World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
156.94
-14.36 (-8.38%)
Jul 24, 2025, 4:00 PM - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025163.82163.82147.44154.83154.83-9.62%96,314
Jul 23, 2025166.71172.64166.71171.30171.303.77%43,884
Jul 22, 2025162.65167.61162.10165.07165.071.49%37,498
Jul 21, 2025164.73166.11162.30162.65162.65-1.30%45,781
Jul 18, 2025168.65168.65163.00164.79164.79-0.98%54,367
Jul 17, 2025166.83169.99166.14166.42166.42-0.96%37,228
Jul 16, 2025163.11169.59162.15168.03168.033.19%82,762
Jul 15, 2025170.51170.77162.83162.83162.83-4.46%35,003
Jul 14, 2025171.05173.10169.94170.43170.43-0.10%37,620
Jul 11, 2025174.41175.75170.26170.60170.60-2.55%76,667
Jul 10, 2025174.98177.25173.41175.06175.060.05%70,996
Jul 9, 2025171.67175.00170.11174.97174.971.33%69,183
Jul 8, 2025173.77176.19172.54172.67172.67-0.35%95,891
Jul 7, 2025173.57175.78170.00173.28173.28-0.85%58,519
Jul 3, 2025173.50175.68173.43174.76174.760.88%59,536
Jul 2, 2025168.18173.56168.18173.24173.242.45%152,863
Jul 1, 2025163.77170.27163.77169.09169.092.40%35,691
Jun 30, 2025169.68169.68165.00165.12165.12-1.76%54,743
Jun 27, 2025169.99170.44166.62168.08168.08-0.60%131,582
Jun 26, 2025164.00169.15163.12169.10169.102.79%70,354
Jun 25, 2025159.20165.34157.52164.51164.513.23%42,791
Jun 24, 2025157.68162.15157.68159.36159.361.94%58,065
Jun 23, 2025156.92158.34153.76156.33156.33-0.46%94,707
Jun 20, 2025161.57163.31156.81157.05157.05-1.51%113,504
Jun 18, 2025155.45161.35155.45159.46159.462.45%48,301
Jun 17, 2025153.18156.28153.04155.64155.641.48%47,074
Jun 16, 2025151.51154.66151.51153.37153.371.71%44,524
Jun 13, 2025152.15154.16148.88150.79150.79-2.14%49,116
Jun 12, 2025156.10157.07153.67154.08154.08-1.88%45,478
Jun 11, 2025159.54161.00156.79157.04157.04-0.48%38,620
Jun 10, 2025157.74160.55157.48157.79157.790.11%83,814
Jun 9, 2025162.49164.00157.60157.61157.61-3.30%119,599
Jun 6, 2025158.89162.99157.23162.99162.993.99%34,244
Jun 5, 2025157.79159.51154.41156.73156.730.03%50,581
Jun 4, 2025156.62159.31155.90156.68156.68-0.38%43,421
Jun 3, 2025155.07159.06153.75157.28157.281.12%25,257
Jun 2, 2025155.00156.67154.43155.54155.540.69%28,741
May 30, 2025154.37155.64153.50154.48154.48-1.11%33,080
May 29, 2025154.35156.21152.36156.21156.212.37%32,204
May 28, 2025149.98153.02148.80152.60152.600.98%33,809
May 27, 2025145.25151.20145.25151.12151.125.35%23,225
May 23, 2025139.96145.39139.89143.45143.450.46%25,057
May 22, 2025143.99145.65142.79142.79142.79-0.63%31,033
May 21, 2025146.87150.00143.68143.69143.69-3.08%28,147
May 20, 2025147.77148.76146.63148.26148.26-0.14%21,982
May 19, 2025149.21151.51142.80148.46148.46-2.46%28,666
May 16, 2025147.73152.21145.41152.21152.212.66%39,560
May 15, 2025146.91151.18137.75148.26148.260.18%59,486
May 14, 2025148.03150.38144.73148.00148.00-1.02%52,242
May 13, 2025149.06150.61146.60149.52149.521.45%54,185