World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
168.29
-0.82 (-0.48%)
At close: Sep 16, 2025, 4:00 PM EDT
168.29
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 169.32 | 169.32 | 166.30 | 168.29 | - | -0.48% | 25,738 |
| Sep 15, 2025 | 165.88 | 169.30 | 165.36 | 169.11 | 169.11 | 2.37% | 35,835 |
| Sep 12, 2025 | 170.13 | 170.13 | 164.91 | 165.19 | 165.19 | -2.54% | 27,409 |
| Sep 11, 2025 | 167.04 | 170.57 | 165.74 | 169.50 | 169.50 | 2.06% | 43,354 |
| Sep 10, 2025 | 172.20 | 172.20 | 165.39 | 166.08 | 166.08 | -3.53% | 34,616 |
| Sep 9, 2025 | 171.52 | 172.96 | 170.45 | 172.15 | 172.15 | 0.01% | 21,087 |
| Sep 8, 2025 | 174.09 | 174.09 | 171.00 | 172.14 | 172.14 | -0.50% | 30,772 |
| Sep 5, 2025 | 176.08 | 176.09 | 171.78 | 173.01 | 173.01 | -1.56% | 34,467 |
| Sep 4, 2025 | 172.50 | 175.76 | 171.99 | 175.76 | 175.76 | 1.67% | 23,051 |
| Sep 3, 2025 | 169.16 | 172.88 | 166.49 | 172.88 | 172.88 | 1.74% | 31,458 |
| Sep 2, 2025 | 168.04 | 170.42 | 165.28 | 169.92 | 169.92 | -0.88% | 26,499 |
| Aug 29, 2025 | 174.51 | 174.51 | 170.18 | 171.43 | 171.43 | -1.21% | 23,335 |
| Aug 28, 2025 | 172.94 | 173.73 | 172.41 | 173.53 | 173.53 | 0.69% | 25,536 |
| Aug 27, 2025 | 172.94 | 175.55 | 171.28 | 172.34 | 172.34 | -0.99% | 38,077 |
| Aug 26, 2025 | 170.13 | 174.24 | 169.77 | 174.06 | 174.06 | 2.11% | 49,997 |
| Aug 25, 2025 | 172.18 | 172.18 | 167.25 | 170.46 | 170.46 | -1.02% | 26,085 |
| Aug 22, 2025 | 165.32 | 172.80 | 163.67 | 172.21 | 172.21 | 4.88% | 53,494 |
| Aug 21, 2025 | 162.82 | 164.72 | 160.12 | 164.20 | 164.20 | 0.42% | 33,179 |
| Aug 20, 2025 | 164.34 | 164.95 | 158.36 | 163.52 | 163.52 | 0.59% | 88,531 |
| Aug 19, 2025 | 166.05 | 167.45 | 162.33 | 162.56 | 162.56 | -1.66% | 37,046 |
| Aug 18, 2025 | 170.07 | 170.07 | 164.63 | 165.30 | 165.30 | -3.20% | 51,032 |
| Aug 15, 2025 | 171.55 | 171.55 | 168.09 | 170.76 | 170.76 | 0.06% | 63,235 |
| Aug 14, 2025 | 170.59 | 171.41 | 168.70 | 170.65 | 170.65 | -0.95% | 30,163 |
| Aug 13, 2025 | 169.74 | 173.09 | 168.80 | 172.28 | 172.28 | 2.37% | 46,092 |
| Aug 12, 2025 | 163.09 | 168.78 | 163.09 | 168.29 | 168.29 | 4.33% | 37,245 |
| Aug 11, 2025 | 161.83 | 162.00 | 158.11 | 161.31 | 161.31 | 0.30% | 61,197 |
| Aug 8, 2025 | 160.73 | 161.54 | 158.48 | 160.83 | 160.83 | 0.78% | 33,362 |
| Aug 7, 2025 | 161.88 | 161.88 | 156.29 | 159.58 | 159.58 | -0.76% | 29,646 |
| Aug 6, 2025 | 159.89 | 161.04 | 157.63 | 160.80 | 160.80 | 0.87% | 35,988 |
| Aug 5, 2025 | 157.99 | 159.42 | 155.86 | 159.42 | 159.42 | 0.58% | 32,652 |
| Aug 4, 2025 | 155.75 | 158.50 | 154.99 | 158.50 | 158.50 | 2.68% | 35,465 |
| Aug 1, 2025 | 153.31 | 156.03 | 150.43 | 154.36 | 154.36 | -1.88% | 59,184 |
| Jul 31, 2025 | 156.81 | 159.47 | 156.73 | 157.32 | 157.32 | -0.30% | 54,968 |
| Jul 30, 2025 | 159.12 | 161.16 | 156.29 | 157.80 | 157.80 | -0.84% | 59,493 |
| Jul 29, 2025 | 163.43 | 163.81 | 157.72 | 159.13 | 159.13 | -1.96% | 77,739 |
| Jul 28, 2025 | 160.10 | 162.96 | 158.50 | 162.31 | 162.31 | 2.02% | 67,310 |
| Jul 25, 2025 | 155.74 | 160.00 | 152.90 | 159.09 | 159.09 | 2.75% | 69,477 |
| 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 |