World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
135.70
+6.15 (4.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 128.64 | 136.30 | 128.64 | 135.70 | 135.70 | 4.75% | 24,447 |
| Apr 23, 2025 | 132.48 | 134.70 | 129.11 | 129.55 | 129.55 | 0.90% | 20,361 |
| Apr 22, 2025 | 125.79 | 128.40 | 122.53 | 128.40 | 128.40 | 4.05% | 21,772 |
| Apr 21, 2025 | 124.78 | 125.00 | 121.23 | 123.40 | 123.40 | -1.17% | 25,377 |
| Apr 17, 2025 | 121.93 | 125.76 | 121.42 | 124.86 | 124.86 | 2.26% | 41,186 |
| Apr 16, 2025 | 121.09 | 123.89 | 120.99 | 122.10 | 122.10 | -0.01% | 55,863 |
| Apr 15, 2025 | 121.56 | 124.26 | 121.56 | 122.11 | 122.11 | 0.02% | 15,160 |
| Apr 14, 2025 | 123.30 | 123.30 | 119.13 | 122.09 | 122.09 | 1.57% | 21,950 |
| Apr 11, 2025 | 123.00 | 123.00 | 116.39 | 120.20 | 120.20 | -1.18% | 14,915 |
| Apr 10, 2025 | 121.68 | 124.62 | 117.10 | 121.63 | 121.63 | -3.61% | 43,813 |
| Apr 9, 2025 | 111.20 | 128.52 | 111.20 | 126.18 | 126.18 | 11.04% | 29,458 |
| Apr 8, 2025 | 120.94 | 121.39 | 112.00 | 113.63 | 113.63 | -2.40% | 26,487 |
| Apr 7, 2025 | 110.04 | 119.97 | 104.99 | 116.42 | 116.42 | 3.45% | 44,065 |
| Apr 4, 2025 | 113.68 | 117.55 | 108.15 | 112.54 | 112.54 | -5.50% | 26,374 |
| Apr 3, 2025 | 122.42 | 122.42 | 116.96 | 119.09 | 119.09 | -8.50% | 28,680 |
| Apr 2, 2025 | 127.85 | 131.68 | 127.07 | 130.16 | 130.16 | 0.45% | 20,904 |
| Apr 1, 2025 | 126.80 | 130.55 | 125.02 | 129.58 | 129.58 | 2.39% | 39,775 |
| Mar 31, 2025 | 125.64 | 128.75 | 123.75 | 126.55 | 126.55 | -0.36% | 53,004 |
| Mar 28, 2025 | 131.14 | 131.14 | 125.62 | 127.01 | 127.01 | -3.78% | 28,221 |
| Mar 27, 2025 | 129.51 | 132.50 | 129.30 | 132.00 | 132.00 | 1.14% | 43,921 |
| Mar 26, 2025 | 130.49 | 130.66 | 129.00 | 130.51 | 130.51 | 1.76% | 35,016 |
| Mar 25, 2025 | 132.24 | 132.36 | 127.84 | 128.25 | 128.25 | -2.11% | 40,075 |
| Mar 24, 2025 | 126.76 | 132.22 | 126.76 | 131.02 | 131.02 | 4.48% | 25,906 |
| Mar 21, 2025 | 123.53 | 125.55 | 121.47 | 125.40 | 125.40 | 0.24% | 47,990 |
| Mar 20, 2025 | 124.68 | 125.61 | 124.46 | 125.10 | 125.10 | 0.21% | 15,608 |
| Mar 19, 2025 | 124.88 | 125.58 | 122.99 | 124.84 | 124.84 | 2.54% | 13,720 |
| Mar 18, 2025 | 123.32 | 123.32 | 120.33 | 121.75 | 121.75 | -1.43% | 21,454 |
| Mar 17, 2025 | 120.31 | 123.53 | 120.03 | 123.52 | 123.52 | 1.69% | 23,095 |
| Mar 14, 2025 | 118.16 | 122.95 | 117.65 | 121.47 | 121.47 | 3.94% | 20,031 |
| Mar 13, 2025 | 120.28 | 120.28 | 116.28 | 116.87 | 116.87 | -3.20% | 18,475 |
| Mar 12, 2025 | 121.40 | 121.40 | 118.51 | 120.73 | 120.73 | 0.52% | 19,411 |
| Mar 11, 2025 | 118.99 | 121.06 | 117.50 | 120.10 | 120.10 | 1.24% | 26,221 |
| Mar 10, 2025 | 123.77 | 125.90 | 117.93 | 118.63 | 118.63 | -5.90% | 22,688 |
| Mar 7, 2025 | 125.54 | 126.07 | 122.48 | 126.07 | 126.07 | 0.86% | 12,221 |
| Mar 6, 2025 | 125.90 | 126.65 | 123.59 | 125.00 | 125.00 | -1.46% | 21,199 |
| Mar 5, 2025 | 125.40 | 127.30 | 125.40 | 126.85 | 126.85 | 0.69% | 20,730 |
| Mar 4, 2025 | 124.64 | 127.68 | 124.53 | 125.98 | 125.98 | -3.74% | 32,483 |
| Mar 3, 2025 | 136.64 | 136.64 | 129.49 | 130.87 | 130.87 | -2.94% | 17,453 |
| Feb 28, 2025 | 133.89 | 134.84 | 133.00 | 134.84 | 134.84 | 1.02% | 12,102 |
| Feb 27, 2025 | 135.25 | 135.92 | 132.34 | 133.48 | 133.48 | -1.07% | 14,655 |
| Feb 26, 2025 | 136.15 | 136.20 | 133.48 | 134.93 | 134.93 | 0.06% | 11,395 |
| Feb 25, 2025 | 136.79 | 136.87 | 132.43 | 134.85 | 134.85 | -1.02% | 22,591 |
| Feb 24, 2025 | 140.64 | 143.20 | 136.24 | 136.24 | 136.24 | -2.64% | 23,283 |
| Feb 21, 2025 | 146.31 | 146.31 | 138.65 | 139.94 | 139.94 | -3.34% | 34,053 |
| Feb 20, 2025 | 145.63 | 145.63 | 136.02 | 144.77 | 144.77 | -1.60% | 23,559 |
| Feb 19, 2025 | 146.26 | 148.48 | 146.21 | 147.13 | 147.13 | -0.02% | 14,799 |
| Feb 18, 2025 | 152.70 | 154.97 | 147.16 | 147.16 | 147.16 | -3.34% | 14,633 |
| Feb 14, 2025 | 150.09 | 153.35 | 149.27 | 152.25 | 152.25 | 1.44% | 32,063 |
| Feb 13, 2025 | 145.40 | 150.38 | 145.40 | 150.09 | 150.09 | 3.50% | 26,585 |
| Feb 12, 2025 | 143.83 | 146.03 | 143.00 | 145.01 | 145.01 | -1.04% | 39,654 |