World Acceptance Corporation (WRLD)

NASDAQ: WRLD · Real-Time Price · USD

149.08

-0.50 (-0.33%)

At close: Nov 6, 2026, 4:00 PM EST

149.52

+0.44 (0.30%)

After-hours: Nov 6, 2026, 7:52 PM EST

World Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	149.09	151.21	146.42	149.08	149.08	-0.33%	71,349
Nov 5, 2026	161.81	163.76	148.47	149.58	149.58	-7.15%	67,213
Nov 4, 2026	168.73	170.62	160.52	161.10	161.10	-2.75%	110,904
Nov 3, 2026	166.76	170.17	165.62	165.66	165.66	0.14%	76,275
Nov 2, 2026	165.32	168.33	164.90	165.43	165.43	0.58%	36,777
Oct 30, 2026	175.82	175.82	162.82	164.47	164.47	-6.51%	77,797
Oct 29, 2026	177.03	178.09	175.12	175.92	175.92	1.02%	48,826
Oct 28, 2026	171.24	175.51	168.51	174.14	174.14	2.54%	44,484
Oct 27, 2026	168.63	170.75	167.20	169.83	169.83	1.48%	47,526
Oct 26, 2026	167.04	171.15	166.31	167.36	167.36	0.19%	59,687
Oct 23, 2026	178.32	183.72	160.90	167.04	167.04	-1.54%	131,279
Oct 22, 2026	167.04	171.94	167.00	169.66	169.66	1.69%	96,885
Oct 21, 2026	166.48	167.98	164.50	166.84	166.84	0.16%	56,005
Oct 20, 2026	168.81	171.31	165.89	166.58	166.58	-0.96%	52,431
Oct 19, 2026	171.15	171.74	167.25	168.19	168.19	-2.01%	39,633
Oct 16, 2026	171.77	176.66	170.88	171.64	171.64	-0.42%	26,241
Oct 15, 2026	172.59	176.33	171.67	172.37	172.37	0.02%	36,648
Oct 14, 2026	176.59	176.59	172.20	172.33	172.33	-2.77%	49,860
Oct 13, 2026	177.35	177.64	175.54	177.24	177.24	0.53%	47,996
Oct 12, 2026	176.99	178.28	174.35	176.31	176.31	0.47%	49,936
Oct 9, 2026	179.67	179.67	175.25	175.48	175.48	-2.62%	35,128
Oct 8, 2026	175.50	181.17	174.84	180.20	180.20	2.13%	51,526
Oct 7, 2026	172.70	177.20	172.63	176.44	176.44	-0.29%	46,329
Oct 6, 2026	177.80	177.80	174.66	176.96	176.96	0.39%	55,586
Oct 5, 2026	173.12	177.81	173.12	176.28	176.28	1.05%	64,406
Oct 2, 2026	172.10	176.83	172.10	174.44	174.44	1.64%	48,136
Oct 1, 2026	172.65	173.10	167.39	171.63	171.63	0.50%	75,227
Sep 30, 2026	172.39	172.74	169.44	170.78	170.78	-1.00%	89,015
Sep 29, 2026	170.68	174.00	168.55	172.51	172.51	0.66%	42,514
Sep 28, 2026	171.87	173.35	170.11	171.38	171.38	-0.35%	48,523
Sep 25, 2026	172.23	173.99	171.20	171.99	171.99	0.73%	54,084
Sep 24, 2026	170.10	171.47	168.60	170.75	170.75	0.40%	62,309
Sep 23, 2026	170.96	172.38	169.43	170.07	170.07	-1.69%	51,944
Sep 22, 2026	171.95	175.40	170.58	172.99	172.99	1.11%	75,465
Sep 21, 2026	179.64	181.47	168.17	171.09	171.09	-6.07%	118,092
Sep 18, 2026	182.55	183.24	181.10	182.14	182.14	-1.42%	62,843
Sep 17, 2026	188.72	189.57	184.26	184.77	184.77	-0.44%	40,865
Sep 16, 2026	184.63	185.65	181.03	185.59	185.59	0.52%	59,133
Sep 15, 2026	191.79	193.53	183.78	184.63	184.63	-3.75%	86,116
Sep 14, 2026	191.00	193.51	189.51	191.82	191.82	0.56%	53,979
Sep 11, 2026	192.85	192.85	189.20	190.75	190.75	0.39%	50,409
Sep 10, 2026	188.36	190.59	187.06	190.00	190.00	0.30%	54,753
Sep 9, 2026	190.48	193.34	189.01	189.43	189.43	-1.34%	53,739
Sep 8, 2026	190.42	192.79	187.05	192.00	192.00	0.77%	74,849
Sep 4, 2026	189.56	195.55	189.29	190.54	190.54	-0.59%	89,732
Sep 3, 2026	192.49	193.33	189.10	191.68	191.68	0.58%	41,190
Sep 2, 2026	181.99	190.69	181.96	190.57	190.57	5.69%	57,451
Sep 1, 2026	182.60	184.00	180.01	180.31	180.31	-1.90%	52,983
Aug 31, 2026	186.78	187.26	182.28	183.81	183.81	-2.41%	101,293
Aug 28, 2026	190.30	194.09	188.06	188.35	188.35	-0.89%	91,457