Skip to main content
logo
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
203.43
+8.97 (4.61%)
Jul 9, 2026, 4:00 PM EDT - Market closed

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026196.10203.59195.04203.43203.434.61%90,207
Jul 8, 2026198.90200.54191.81194.46194.46-2.34%153,309
Jul 7, 2026201.61204.70194.45199.11199.11-1.24%137,923
Jul 6, 2026206.25209.54200.00201.61201.61-3.06%140,334
Jul 2, 2026220.25221.01206.89207.98207.98-5.23%193,916
Jul 1, 2026225.01226.91215.86219.46219.46-1.95%116,534
Jun 30, 2026223.55227.68221.00223.83223.830.05%99,318
Jun 29, 2026212.15224.14211.01223.72223.724.65%95,658
Jun 26, 2026201.84214.89200.87213.77213.775.91%165,929
Jun 25, 2026195.06202.63194.73201.84201.843.64%110,790
Jun 24, 2026185.15195.07184.25194.76194.765.49%117,830
Jun 23, 2026180.80184.99178.57184.63184.631.60%84,068
Jun 22, 2026179.14183.62170.61181.73181.732.12%66,187
Jun 18, 2026176.37180.95174.26177.95177.952.62%112,894
Jun 17, 2026173.12177.62172.58173.40173.400.23%102,227
Jun 16, 2026173.81174.37164.83173.01173.01-0.08%121,095
Jun 15, 2026181.13181.15172.95173.15173.15-2.97%74,976
Jun 12, 2026176.98183.00176.19178.45178.450.84%172,121
Jun 11, 2026173.90177.59168.71176.97176.973.29%154,566
Jun 10, 2026170.89174.19170.00171.33171.331.08%121,486
Jun 9, 2026171.95174.68168.74169.50169.50-0.56%123,037
Jun 8, 2026167.57171.20167.10170.45170.451.88%112,308
Jun 5, 2026167.80172.74164.59167.30167.30-0.30%148,870
Jun 4, 2026166.61169.62155.08167.80167.800.96%168,834
Jun 3, 2026165.08167.77164.61166.21166.210.38%158,744
Jun 2, 2026166.83169.01161.00165.58165.58-1.27%139,949
Jun 1, 2026164.40170.00164.31167.71167.711.59%180,023
May 29, 2026161.51167.80157.73165.09165.092.22%169,351
May 28, 2026165.77167.38159.78161.51161.51-3.25%94,179
May 27, 2026168.24170.65165.22166.93166.930.31%172,636
May 26, 2026160.41166.50160.41166.42166.424.07%150,684
May 22, 2026159.32162.00156.55159.92159.921.14%106,589
May 21, 2026155.40158.27153.61158.11158.111.55%86,670
May 20, 2026157.05157.70151.83155.69155.69-0.52%171,030
May 19, 2026155.70157.41151.69156.50156.500.22%184,376
May 18, 2026151.91158.80151.90156.15156.151.95%202,910
May 15, 2026149.59153.61147.13153.17153.171.92%183,876
May 14, 2026150.68153.00149.23150.29150.290.27%173,896
May 13, 2026147.48149.88145.10149.88149.881.05%109,250
May 12, 2026149.22149.24142.29148.32148.320.06%209,778
May 11, 2026149.28152.20146.26148.23148.23-0.98%208,848
May 8, 2026149.64150.21143.97149.70149.700.11%167,318
May 7, 2026150.00156.15149.15149.53149.530.30%212,875
May 6, 2026143.74149.74143.74149.09149.095.63%192,682
May 5, 2026142.68143.64139.30141.15141.150.41%127,041
May 4, 2026152.80152.80139.73140.57140.57-7.53%213,097
May 1, 2026149.19156.12149.01152.02152.023.30%141,829
Apr 30, 2026156.57165.53137.48147.16147.16-3.97%292,326
Apr 29, 2026154.17155.54149.53153.25153.25-0.93%178,692
Apr 28, 2026154.67156.55152.27154.69154.690.72%130,723