Skip to main content
logo
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
148.82
+7.44 (5.26%)
At close: Apr 20, 2026, 4:00 PM EDT
149.30
+0.48 (0.32%)
After-hours: Apr 20, 2026, 4:00 PM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 2026140.84149.48140.84148.14-4.78%117,395
Apr 17, 2026133.81144.75133.81141.38141.388.04%163,993
Apr 16, 2026134.64136.94126.00130.86130.86-2.74%189,062
Apr 15, 2026137.83138.70132.44134.55134.55-2.94%195,348
Apr 14, 2026141.17143.85138.26138.63138.63-1.65%105,458
Apr 13, 2026148.63150.80129.38140.95140.95-5.28%259,294
Apr 10, 2026155.23155.23140.90148.80148.80-3.61%171,345
Apr 9, 2026149.75155.94149.50154.37154.371.90%138,589
Apr 8, 2026150.05154.31149.46151.49151.494.04%115,085
Apr 7, 2026143.14147.25142.79145.61145.611.52%90,920
Apr 6, 2026139.86143.75138.97143.43143.432.55%106,716
Apr 2, 2026139.48141.19134.72139.86139.86-1.21%120,058
Apr 1, 2026135.84142.24134.89141.58141.584.84%83,509
Mar 31, 2026134.95136.12132.50135.04135.041.28%113,560
Mar 30, 2026132.97135.80132.16133.33133.332.17%82,711
Mar 27, 2026130.66132.11126.70130.50130.50-0.13%95,145
Mar 26, 2026124.69134.62124.69130.67130.672.47%159,333
Mar 25, 2026136.12137.45122.71127.52127.52-5.90%127,400
Mar 24, 2026135.79138.27134.52135.52135.52-0.58%89,619
Mar 23, 2026135.38140.83133.89136.31136.314.17%189,382
Mar 20, 2026133.08133.42125.80130.85130.85-1.83%296,851
Mar 19, 2026133.06136.74130.17133.29133.29-0.22%346,022
Mar 18, 2026137.10138.71128.63133.59133.59-3.68%191,339
Mar 17, 2026134.79140.76130.16138.70138.704.05%180,218
Mar 16, 2026134.77138.28131.82133.30133.30-0.38%150,911
Mar 13, 2026136.12140.98132.62133.81133.81-1.67%120,246
Mar 12, 2026132.26137.58128.39136.08136.080.69%174,370
Mar 11, 2026139.07142.01132.77135.15135.15-3.11%243,450
Mar 10, 2026137.66142.24133.97139.49139.491.33%112,884
Mar 9, 2026137.73138.79131.01137.66137.66-0.94%204,941
Mar 6, 2026141.91142.99138.81138.97138.97-4.63%109,294
Mar 5, 2026143.59149.55143.59145.71145.71-0.05%101,112
Mar 4, 2026140.79146.64139.16145.78145.783.77%142,798
Mar 3, 2026134.01142.35133.12140.49140.492.66%318,274
Mar 2, 2026132.57139.61132.09136.85136.851.46%189,854
Feb 27, 2026137.29138.18131.61134.88134.88-3.23%169,531
Feb 26, 2026134.39140.27134.14139.38139.384.08%100,442
Feb 25, 2026128.92133.93126.66133.91133.914.48%104,352
Feb 24, 2026127.20131.40127.00128.17128.170.76%57,461
Feb 23, 2026130.72132.02126.25127.20127.20-2.63%103,538
Feb 20, 2026132.37134.72129.55130.63130.63-2.46%126,313
Feb 19, 2026133.77136.35132.22133.92133.92-1.02%116,659
Feb 18, 2026133.64136.34132.74135.30135.300.48%89,447
Feb 17, 2026131.15135.43131.06134.65134.652.67%95,119
Feb 13, 2026127.58133.93126.78131.15131.152.56%116,130
Feb 12, 2026127.44129.46123.56127.88127.880.33%75,491
Feb 11, 2026122.86128.17120.97127.46127.465.10%112,946
Feb 10, 2026120.27122.97119.62121.28121.280.77%98,643
Feb 9, 2026123.79125.00120.31120.35120.35-2.23%40,462
Feb 6, 2026119.86124.67119.86123.09123.093.70%104,702