Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
127.01
-4.99 (-3.78%)
At close: Mar 28, 2025, 4:00 PM
123.03
-3.98 (-3.13%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025131.14131.14125.62127.01127.01-3.78%28,221
Mar 27, 2025129.51132.50129.30132.00132.001.14%43,921
Mar 26, 2025130.49130.66129.00130.51130.511.76%35,016
Mar 25, 2025132.24132.36127.84128.25128.25-2.11%40,075
Mar 24, 2025126.76132.22126.76131.02131.024.48%25,906
Mar 21, 2025123.53125.55121.47125.40125.400.24%47,990
Mar 20, 2025124.68125.61124.46125.10125.100.21%15,608
Mar 19, 2025124.88125.58122.99124.84124.842.54%13,720
Mar 18, 2025123.32123.32120.33121.75121.75-1.43%21,454
Mar 17, 2025120.31123.53120.03123.52123.521.69%23,095
Mar 14, 2025118.16122.95117.65121.47121.473.94%20,031
Mar 13, 2025120.28120.28116.28116.87116.87-3.20%18,475
Mar 12, 2025121.40121.40118.51120.73120.730.52%19,411
Mar 11, 2025118.99121.06117.50120.10120.101.24%26,221
Mar 10, 2025123.77125.90117.93118.63118.63-5.90%22,688
Mar 7, 2025125.54126.07122.48126.07126.070.86%12,221
Mar 6, 2025125.90126.65123.59125.00125.00-1.46%21,199
Mar 5, 2025125.40127.30125.40126.85126.850.69%20,730
Mar 4, 2025124.64127.68124.53125.98125.98-3.74%32,483
Mar 3, 2025136.64136.64129.49130.87130.87-2.94%17,453
Feb 28, 2025133.89134.84133.00134.84134.841.02%12,102
Feb 27, 2025135.25135.92132.34133.48133.48-1.07%14,655
Feb 26, 2025136.15136.20133.48134.93134.930.06%11,395
Feb 25, 2025136.79136.87132.43134.85134.85-1.02%22,591
Feb 24, 2025140.64143.20136.24136.24136.24-2.64%23,283
Feb 21, 2025146.31146.31138.65139.94139.94-3.34%34,053
Feb 20, 2025145.63145.63136.02144.77144.77-1.60%23,559
Feb 19, 2025146.26148.48146.21147.13147.13-0.02%14,799
Feb 18, 2025152.70154.97147.16147.16147.16-3.34%14,633
Feb 14, 2025150.09153.35149.27152.25152.251.44%32,063
Feb 13, 2025145.40150.38145.40150.09150.093.50%26,585
Feb 12, 2025143.83146.03143.00145.01145.01-1.04%39,654
Feb 11, 2025143.17146.60143.17146.53146.531.38%17,644
Feb 10, 2025142.77146.03142.14144.53144.531.30%25,781
Feb 7, 2025140.61145.17140.61142.67142.670.15%34,718
Feb 6, 2025141.90143.60140.80142.46142.460.17%15,290
Feb 5, 2025141.25142.22139.34142.22142.221.35%14,453
Feb 4, 2025138.84144.28138.82140.33140.330.53%26,860
Feb 3, 2025137.45139.90136.18139.59139.59-1.11%27,972
Jan 31, 2025142.50142.50138.85141.16141.16-1.53%24,656
Jan 30, 2025143.61146.58141.62143.36143.36-0.58%49,158
Jan 29, 2025147.01150.75140.76144.20144.20-4.12%34,667
Jan 28, 2025140.00161.63136.50150.39150.3916.27%93,636
Jan 27, 2025129.99130.72129.23129.35129.35-0.24%21,395
Jan 24, 2025126.77131.68126.77129.66129.661.17%20,983
Jan 23, 2025125.14128.19124.15128.16128.161.57%20,547
Jan 22, 2025129.12129.14125.26126.18126.18-2.28%22,738
Jan 21, 2025122.55130.29122.55129.12129.121.40%26,656
Jan 17, 2025126.39127.34124.24127.34127.343.08%23,150
Jan 16, 2025119.91124.20119.91123.54123.542.97%22,789