World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
170.55
-4.64 (-2.65%)
Oct 10, 2025, 11:01 AM EDT - Market open
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 175.19 | 175.19 | 175.19 | 174.90 | - | -0.17% | 4,234 |
| 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 |
| 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 |