Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
113.43
-0.23 (-0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024115.10115.10112.57113.43113.43-0.20%21,023
Sep 25, 2024115.14116.98113.49113.66113.66-1.75%23,026
Sep 24, 2024119.51119.51115.69115.69115.69-3.61%19,570
Sep 23, 2024124.24124.24119.94120.02120.02-2.78%19,834
Sep 20, 2024127.79127.79123.33123.45123.45-3.28%136,651
Sep 19, 2024129.21129.95127.11127.63127.631.68%19,384
Sep 18, 2024125.18129.27123.36125.52125.520.75%45,112
Sep 17, 2024122.98126.23122.96124.59124.593.04%29,367
Sep 16, 2024119.07121.27118.56120.92120.923.37%40,927
Sep 13, 2024116.36117.15115.45116.98116.983.54%32,107
Sep 12, 2024109.03113.52109.03112.98112.983.03%42,193
Sep 11, 2024109.04109.66106.00109.66109.66-0.58%33,227
Sep 10, 2024112.78112.78108.44110.30110.30-1.47%34,461
Sep 9, 2024114.28114.28110.30111.95111.95-2.53%54,054
Sep 6, 2024116.45117.93114.38114.86114.86-0.97%46,623
Sep 5, 2024115.12116.72113.83115.98115.980.07%26,740
Sep 4, 2024114.16116.85114.16115.90115.901.52%29,728
Sep 3, 2024117.21117.21112.55114.16114.16-3.13%27,528
Aug 30, 2024118.99119.08117.82117.85117.85-2.12%30,438
Aug 29, 2024122.14123.15119.92120.40120.40-0.13%12,610
Aug 28, 2024119.94122.54119.20120.56120.560.37%44,240
Aug 27, 2024118.47122.12118.47120.11120.111.16%42,604
Aug 26, 2024118.84121.45118.53118.73118.731.42%41,542
Aug 23, 2024111.86117.07111.50117.07117.075.36%42,106
Aug 22, 2024112.89112.89110.77111.11111.11-1.21%32,741
Aug 21, 2024111.34112.65110.63112.47112.471.17%53,608
Aug 20, 2024112.55112.55110.54111.17111.17-2.07%13,193
Aug 19, 2024112.73115.11111.90113.52113.521.18%17,361
Aug 16, 2024111.95113.81109.96112.20112.200.32%48,233
Aug 15, 2024109.76112.98109.37111.84111.845.07%44,780
Aug 14, 2024106.64107.46105.72106.44106.44-0.35%24,264
Aug 13, 2024106.54108.40106.54106.81106.810.51%25,084
Aug 12, 2024108.05108.05104.80106.27106.27-0.74%19,182
Aug 9, 2024106.46108.69106.46107.06107.060.47%23,916
Aug 8, 2024107.25107.25105.73106.56106.561.49%16,948
Aug 7, 2024106.71107.11104.18105.00105.00-33,016
Aug 6, 2024104.00106.15101.85105.00105.000.29%69,604
Aug 5, 2024102.49106.00102.49104.70104.70-3.01%43,923
Aug 2, 2024113.36113.36107.95107.95107.95-8.52%33,175
Aug 1, 2024120.78121.41117.22118.01118.01-3.37%38,209
Jul 31, 2024121.80125.09121.80122.12122.120.83%31,764
Jul 30, 2024123.17123.28121.11121.11121.11-1.15%30,791
Jul 29, 2024119.75123.34118.84122.52122.521.96%55,529
Jul 26, 2024147.00147.00117.98120.16120.16-17.74%99,002
Jul 25, 2024139.64146.37138.80146.07146.076.13%64,818
Jul 24, 2024143.40144.66137.32137.63137.63-4.73%68,052
Jul 23, 2024141.00145.14139.43144.47144.472.08%35,559
Jul 22, 2024140.42141.70137.06141.52141.522.45%80,691
Jul 19, 2024139.63140.83135.25138.14138.14-1.50%93,292
Jul 18, 2024144.04144.10137.62140.25140.25-2.19%47,928
Jul 17, 2024145.07145.65141.19143.39143.39-1.70%38,665
Jul 16, 2024138.53146.27138.53145.87145.876.81%52,003
Jul 15, 2024133.10137.29133.10136.57136.573.01%25,002
Jul 12, 2024133.89133.89130.89132.58132.580.36%21,749
Jul 11, 2024128.64132.92126.18132.10132.105.40%25,136
Jul 10, 2024126.12126.46125.05125.33125.33-0.92%10,838
Jul 9, 2024126.20126.49123.71126.49126.490.31%19,678
Jul 8, 2024125.20126.18125.14126.10126.101.89%20,795
Jul 5, 2024126.02126.30123.20123.76123.76-1.84%24,003
Jul 3, 2024126.97127.55125.29126.08126.08-0.31%14,748
Jul 2, 2024124.44127.05124.44126.47126.471.14%19,198
Jul 1, 2024123.85127.76121.67125.05125.051.19%66,189
Jun 28, 2024121.53125.68120.84123.58123.582.14%217,443
Jun 27, 2024118.86121.16118.86120.99120.990.38%19,174
Jun 26, 2024121.03121.05119.82120.53120.530.21%20,835
Jun 25, 2024122.06122.29118.91120.28120.28-2.08%24,197
Jun 24, 2024121.42122.83121.16122.83122.831.50%20,945
Jun 21, 2024120.99122.12120.28121.01121.01-0.28%60,262
Jun 20, 2024121.41121.99120.38121.35121.35-0.18%21,383
Jun 18, 2024122.21123.70120.93121.57121.570.16%28,513
Jun 17, 2024118.13121.56118.13121.37121.371.64%25,836
Jun 14, 2024120.32120.32118.76119.41119.41-2.12%20,043
Jun 13, 2024125.50125.50121.36122.00122.00-3.97%23,795
Jun 12, 2024125.90128.33123.41127.04127.043.42%29,676
Jun 11, 2024123.80123.80121.76122.84122.84-2.85%22,084
Jun 10, 2024125.17126.45123.89126.45126.45-0.02%22,924
Jun 7, 2024127.26127.33126.14126.47126.47-1.95%18,827
Jun 6, 2024128.70129.03128.60128.98128.98-1.35%14,481
Jun 5, 2024128.23131.35125.31130.74130.742.31%36,092
Jun 4, 2024129.66129.66127.41127.79127.79-1.25%24,113
Jun 3, 2024130.44130.44126.45129.41129.410.72%37,085
May 31, 2024128.84128.84127.34128.49128.490.70%21,411
May 30, 2024127.83128.17125.02127.60127.601.23%36,460
May 29, 2024124.32126.60123.71126.05126.05-0.21%24,318
May 28, 2024127.18127.55125.24126.31126.310.53%25,366
May 24, 2024128.30128.55124.11125.65125.65-0.86%27,877
May 23, 2024126.80127.79123.80126.74126.74-0.17%30,515
May 22, 2024130.29130.29126.24126.96126.96-1.60%27,876
May 21, 2024130.02130.03127.97129.02129.02-0.84%20,532
May 20, 2024130.01132.07129.44130.11130.11-0.61%31,827
May 17, 2024131.72131.72129.65130.91130.91-0.28%38,864
May 16, 2024135.62135.62130.81131.28131.28-2.90%20,574
May 15, 2024137.14138.05133.62135.20135.20-1.98%53,024
May 14, 2024137.93140.20137.06137.93137.930.74%23,596
May 13, 2024138.95139.10135.75136.92136.92-0.92%59,254
May 10, 2024136.71138.19134.73138.19138.191.37%38,059
May 9, 2024135.67137.71135.18136.32136.320.73%40,583
May 8, 2024134.83136.87133.37135.33135.33-0.19%34,857
May 7, 2024140.00141.28135.16135.59135.59-3.11%44,476
May 6, 2024139.50141.26138.77139.94139.940.47%36,124