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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 156.62 | 159.31 | 155.90 | 156.68 | 156.68 | -0.38% | 43,421 |
| Jun 3, 2025 | 155.07 | 159.06 | 153.75 | 157.28 | 157.28 | 1.12% | 25,257 |
| Jun 2, 2025 | 155.00 | 156.67 | 154.43 | 155.54 | 155.54 | 0.69% | 28,741 |
| May 30, 2025 | 154.37 | 155.64 | 153.50 | 154.48 | 154.48 | -1.11% | 33,080 |
| May 29, 2025 | 154.35 | 156.21 | 152.36 | 156.21 | 156.21 | 2.37% | 32,204 |
| May 28, 2025 | 149.98 | 153.02 | 148.80 | 152.60 | 152.60 | 0.98% | 33,809 |
| May 27, 2025 | 145.25 | 151.20 | 145.25 | 151.12 | 151.12 | 5.35% | 23,225 |
| May 23, 2025 | 139.96 | 145.39 | 139.89 | 143.45 | 143.45 | 0.46% | 25,057 |
| May 22, 2025 | 143.99 | 145.65 | 142.79 | 142.79 | 142.79 | -0.63% | 31,033 |
| May 21, 2025 | 146.87 | 150.00 | 143.68 | 143.69 | 143.69 | -3.08% | 28,147 |
| May 20, 2025 | 147.77 | 148.76 | 146.63 | 148.26 | 148.26 | -0.14% | 21,982 |
| May 19, 2025 | 149.21 | 151.51 | 142.80 | 148.46 | 148.46 | -2.46% | 28,666 |
| May 16, 2025 | 147.73 | 152.21 | 145.41 | 152.21 | 152.21 | 2.66% | 39,560 |
| May 15, 2025 | 146.91 | 151.18 | 137.75 | 148.26 | 148.26 | 0.18% | 59,486 |
| May 14, 2025 | 148.03 | 150.38 | 144.73 | 148.00 | 148.00 | -1.02% | 52,242 |
| May 13, 2025 | 149.06 | 150.61 | 146.60 | 149.52 | 149.52 | 1.45% | 54,185 |