Skip to main content
logo
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
150.12
+0.59 (0.39%)
At close: May 8, 2026, 4:00 PM EDT
149.70
-0.42 (-0.28%)
After-hours: May 8, 2026, 4:54 PM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026149.64150.21143.97149.70149.700.11%167,303
May 7, 2026150.00156.15149.15149.53149.530.30%212,869
May 6, 2026143.74149.74143.74149.09149.095.63%192,671
May 5, 2026142.68143.64139.30141.15141.150.41%127,041
May 4, 2026152.80152.80139.73140.57140.57-7.53%213,065
May 1, 2026149.19156.12149.01152.02152.023.30%141,729
Apr 30, 2026156.57165.53137.48147.16147.16-3.97%288,926
Apr 29, 2026154.17155.54149.53153.25153.25-0.93%178,692
Apr 28, 2026154.67156.55152.27154.69154.690.72%130,723
Apr 27, 2026150.60155.00150.60153.59153.591.50%112,462
Apr 24, 2026151.20153.30147.28151.32151.32-0.50%188,296
Apr 23, 2026148.64152.81145.34152.08152.081.73%192,419
Apr 22, 2026149.88153.39147.85149.50149.501.18%203,393
Apr 21, 2026150.47155.47147.11147.76147.76-1.03%115,439
Apr 20, 2026140.84149.48140.84149.30149.305.60%127,946
Apr 17, 2026133.81144.75133.81141.38141.388.04%163,994
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