Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
161.00
+4.27 (2.72%)
At close: Jun 6, 2025, 4:00 PM
162.99
+1.99 (1.24%)
After-hours: Jun 6, 2025, 4:04 PM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 2025144.30149.16144.30147.38147.384.86%40,760
May 9, 2025136.90141.82136.90140.55140.552.39%34,611
May 8, 2025132.88139.10132.88137.27137.273.51%24,334
May 7, 2025133.00133.05130.56132.62132.620.85%21,616
May 6, 2025131.84132.26129.79131.50131.50-1.85%25,025
May 5, 2025132.58134.45132.58133.98133.980.72%17,516
May 2, 2025133.90134.00130.44133.02133.021.27%19,069
May 1, 2025129.01132.36127.00131.35131.351.73%16,204
Apr 30, 2025140.95140.95128.66129.12129.12-9.05%37,744
Apr 29, 2025145.00146.45136.72141.97141.973.40%30,156
Apr 28, 2025134.60138.71134.00137.30137.302.35%32,770
Apr 25, 2025137.06137.06131.94134.15134.15-1.14%38,123
Apr 24, 2025128.64136.30128.64135.70135.704.75%24,447
Apr 23, 2025132.48134.70129.11129.55129.550.90%20,361
Apr 22, 2025125.79128.40122.53128.40128.404.05%21,772
Apr 21, 2025124.78125.00121.23123.40123.40-1.17%25,377
Apr 17, 2025121.93125.76121.42124.86124.862.26%41,186
Apr 16, 2025121.09123.89120.99122.10122.10-0.01%55,863
Apr 15, 2025121.56124.26121.56122.11122.110.02%15,160
Apr 14, 2025123.30123.30119.13122.09122.091.57%21,950
Apr 11, 2025123.00123.00116.39120.20120.20-1.18%14,915
Apr 10, 2025121.68124.62117.10121.63121.63-3.61%43,813
Apr 9, 2025111.20128.52111.20126.18126.1811.04%29,458
Apr 8, 2025120.94121.39112.00113.63113.63-2.40%26,487
Apr 7, 2025110.04119.97104.99116.42116.423.45%44,065
Apr 4, 2025113.68117.55108.15112.54112.54-5.50%26,374
Apr 3, 2025122.42122.42116.96119.09119.09-8.50%28,680
Apr 2, 2025127.85131.68127.07130.16130.160.45%20,904
Apr 1, 2025126.80130.55125.02129.58129.582.39%39,775
Mar 31, 2025125.64128.75123.75126.55126.55-0.36%53,004
Mar 28, 2025131.14131.14125.62127.01127.01-3.78%28,221
Mar 27, 2025129.51132.50129.30132.00132.001.14%43,921