World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
127.40
+0.98 (0.78%)
Oct 31, 2025, 10:09 AM EDT - Market open
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 129.78 | 131.32 | 125.99 | 126.42 | 126.42 | -4.15% | 33,232 |
| Oct 29, 2025 | 135.02 | 136.45 | 128.16 | 131.89 | 131.89 | -3.46% | 72,530 |
| Oct 28, 2025 | 141.20 | 141.20 | 136.26 | 136.62 | 136.62 | -4.03% | 68,388 |
| Oct 27, 2025 | 141.35 | 143.55 | 138.64 | 142.36 | 142.36 | 0.82% | 50,719 |
| Oct 24, 2025 | 156.44 | 157.00 | 139.13 | 141.20 | 141.20 | -8.90% | 122,858 |
| Oct 23, 2025 | 170.18 | 171.06 | 148.69 | 155.00 | 155.00 | -12.80% | 87,158 |
| Oct 22, 2025 | 178.40 | 179.22 | 173.66 | 177.75 | 177.75 | -1.03% | 27,683 |
| Oct 21, 2025 | 176.53 | 180.03 | 176.53 | 179.60 | 179.60 | 1.18% | 24,353 |
| Oct 20, 2025 | 174.07 | 177.64 | 173.26 | 177.51 | 177.51 | 2.33% | 33,853 |
| Oct 17, 2025 | 172.52 | 174.04 | 171.69 | 173.47 | 173.47 | 0.41% | 36,412 |
| Oct 16, 2025 | 179.87 | 180.24 | 171.62 | 172.76 | 172.76 | -3.64% | 68,115 |
| Oct 15, 2025 | 179.57 | 180.40 | 174.81 | 179.28 | 179.28 | 0.01% | 54,177 |
| Oct 14, 2025 | 165.15 | 180.00 | 164.30 | 179.27 | 179.27 | 6.94% | 75,177 |
| Oct 13, 2025 | 168.88 | 168.88 | 165.10 | 167.63 | 167.63 | 1.60% | 103,481 |
| Oct 10, 2025 | 175.19 | 175.20 | 164.81 | 164.99 | 164.99 | -5.82% | 43,106 |
| Oct 9, 2025 | 183.11 | 185.39 | 175.19 | 175.19 | 175.19 | -4.90% | 117,690 |
| Oct 8, 2025 | 177.71 | 185.01 | 174.59 | 184.21 | 184.21 | 4.24% | 81,613 |
| Oct 7, 2025 | 176.20 | 178.51 | 174.71 | 176.72 | 176.72 | -0.16% | 74,253 |
| Oct 6, 2025 | 177.79 | 179.60 | 175.20 | 177.01 | 177.01 | 0.81% | 68,416 |
| Oct 3, 2025 | 176.51 | 176.88 | 174.82 | 175.59 | 175.59 | 2.23% | 27,084 |
| Oct 2, 2025 | 170.50 | 173.16 | 168.88 | 171.76 | 171.76 | 1.33% | 35,848 |
| Oct 1, 2025 | 168.07 | 170.08 | 165.59 | 169.51 | 169.51 | 0.22% | 47,962 |
| Sep 30, 2025 | 169.19 | 172.36 | 166.23 | 169.14 | 169.14 | -0.39% | 49,148 |
| Sep 29, 2025 | 185.48 | 185.48 | 169.34 | 169.81 | 169.81 | -7.93% | 91,117 |
| Sep 26, 2025 | 181.05 | 185.07 | 178.51 | 184.43 | 184.43 | 2.09% | 37,145 |
| Sep 25, 2025 | 173.77 | 181.34 | 172.83 | 180.65 | 180.65 | 2.65% | 40,219 |
| Sep 24, 2025 | 176.41 | 177.64 | 175.57 | 175.99 | 175.99 | 0.33% | 37,019 |
| Sep 23, 2025 | 175.88 | 178.41 | 175.08 | 175.41 | 175.41 | -0.40% | 35,952 |
| Sep 22, 2025 | 171.07 | 176.15 | 171.07 | 176.12 | 176.12 | 2.31% | 27,302 |
| Sep 19, 2025 | 175.12 | 175.12 | 170.66 | 172.14 | 172.14 | -1.71% | 149,508 |
| Sep 18, 2025 | 169.61 | 175.98 | 169.61 | 175.13 | 175.13 | 4.35% | 33,305 |
| Sep 17, 2025 | 167.33 | 173.27 | 167.33 | 167.83 | 167.83 | -0.27% | 42,619 |
| Sep 16, 2025 | 169.32 | 169.32 | 166.30 | 168.29 | 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 |