Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
133.78
-5.19 (-3.74%)
Mar 9, 2026, 2:25 PM EDT - Market open

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026137.73137.73131.03131.95--5.06%140,128
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%142,797
Mar 3, 2026134.01142.35133.12140.49140.492.66%318,268
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%100,386
Feb 25, 2026128.92133.93126.66133.91133.914.48%104,352
Feb 24, 2026127.20131.40127.00128.17128.170.76%56,482
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
Feb 5, 2026119.50121.00115.65118.70118.700.29%178,825
Feb 4, 2026122.27122.27118.36118.36118.36-2.15%58,586
Feb 3, 2026122.59124.84114.99120.96120.96-1.82%107,607
Feb 2, 2026121.25124.65120.08123.20123.201.61%46,834
Jan 30, 2026117.72121.40117.72121.25121.251.44%72,753
Jan 29, 2026116.33120.32116.05119.53119.533.43%94,874
Jan 28, 2026118.71124.46114.00115.57115.57-1.65%125,950
Jan 27, 2026126.50126.50110.00117.51117.51-17.58%184,383
Jan 26, 2026139.10143.72138.42142.58142.582.52%115,533
Jan 23, 2026141.58143.33138.30139.08139.08-2.37%91,871
Jan 22, 2026140.35143.95139.56142.46142.462.64%51,023
Jan 21, 2026131.91139.15131.91138.79138.795.58%83,258
Jan 20, 2026137.50137.71130.98131.46131.46-5.39%94,234
Jan 16, 2026139.86141.91138.95138.95138.95-0.43%106,595
Jan 15, 2026143.57146.20137.27139.55139.55-2.11%164,976
Jan 14, 2026142.84145.57139.98142.56142.56-0.14%116,136
Jan 13, 2026138.59143.65136.04142.76142.762.84%77,701
Jan 12, 2026148.37148.37136.90138.82138.82-7.05%121,082
Jan 9, 2026150.01150.19146.90149.35149.35-0.65%65,198
Jan 8, 2026147.93150.68145.00150.32150.320.99%93,402
Jan 7, 2026150.74151.37147.30148.84148.84-1.30%82,532
Jan 6, 2026146.87151.29144.10150.80150.802.78%88,606
Jan 5, 2026141.82150.79141.82146.72146.723.47%78,277
Jan 2, 2026141.35142.47137.94141.80141.801.00%66,767
Dec 31, 2025145.68145.68139.10140.39140.39-3.51%99,590
Dec 30, 2025145.86147.45140.84145.49145.49-0.61%179,957
Dec 29, 2025147.69148.16142.66146.38146.38-0.69%98,481
Dec 26, 2025147.11148.88144.69147.39147.39-0.29%214,839
Dec 24, 2025144.93148.93144.70147.82147.821.72%56,739
Dec 23, 2025144.86146.94143.07145.32145.320.30%85,833
Dec 22, 2025144.30148.00143.77144.89144.891.52%98,583
Dec 19, 2025147.55149.43142.37142.72142.72-3.53%193,642
Dec 18, 2025148.94149.70146.30147.94147.941.31%98,112
Dec 17, 2025147.28152.69145.94146.02146.02-0.56%69,203
Dec 16, 2025145.66149.00144.49146.84146.840.80%96,519
Dec 15, 2025150.00150.00141.87145.67145.67-1.87%96,215
Dec 12, 2025147.93149.64146.41148.44148.44-0.42%122,188
Dec 11, 2025146.86150.68144.46149.06149.062.33%112,108
Dec 10, 2025141.51147.13139.77145.66145.662.85%109,184
Dec 9, 2025137.93142.41137.15141.63141.632.88%89,373
Dec 8, 2025145.92145.92137.34137.67137.67-4.22%71,722
Dec 5, 2025153.58155.51142.65143.73143.73-7.09%94,428
Dec 4, 2025161.66161.99152.64154.70154.70-2.83%140,715
Dec 3, 2025156.63162.07156.63159.21159.212.20%91,647
Dec 2, 2025155.03159.22151.04155.78155.780.72%179,728
Dec 1, 2025151.10158.26150.39154.67154.670.01%76,534
Nov 28, 2025154.00157.97153.10154.66154.66-0.62%52,298
Nov 26, 2025153.54156.96152.24155.62155.621.37%125,318
Nov 25, 2025148.00154.86146.81153.52153.523.33%70,218
Nov 24, 2025141.78151.52140.91148.57148.575.45%80,073
Nov 21, 2025135.40143.72133.75140.89140.894.13%115,081
Nov 20, 2025136.98138.91131.00135.30135.30-0.85%42,467
Nov 19, 2025133.17137.31131.76136.46136.463.32%49,212
Nov 18, 2025131.41135.77131.00132.08132.080.18%60,442
Nov 17, 2025136.93137.42131.67131.84131.84-4.28%63,568
Nov 14, 2025137.42138.70135.85137.73137.73-0.29%49,146
Nov 13, 2025137.86140.69136.60138.13138.130.20%56,269
Nov 12, 2025135.82140.14134.95137.86137.862.17%95,571
Nov 11, 2025132.42136.42132.42134.93134.931.13%90,476
Nov 10, 2025133.54137.36119.01133.42133.421.01%67,380
Nov 7, 2025128.98132.72127.43132.08132.081.47%74,585
Nov 6, 2025133.72135.36129.45130.17130.17-3.13%72,008
Nov 5, 2025131.64135.13129.24134.38134.381.86%81,443
Nov 4, 2025131.35134.49129.78131.92131.92-0.74%77,389
Nov 3, 2025128.05136.97125.34132.90132.904.26%120,473
Oct 31, 2025127.24128.05124.45127.47127.470.83%76,257
Oct 30, 2025129.78131.32125.99126.42126.42-4.15%33,232
Oct 29, 2025135.02136.45128.16131.89131.89-3.46%72,530
Oct 28, 2025141.20141.20136.26136.62136.62-4.03%68,388
Oct 27, 2025141.35143.55138.64142.36142.360.82%50,719
Oct 24, 2025156.44157.00139.13141.20141.20-8.90%122,858
Oct 23, 2025170.18171.06148.69155.00155.00-12.80%87,158
Oct 22, 2025178.40179.22173.66177.75177.75-1.03%27,683
Oct 21, 2025176.53180.03176.53179.60179.601.18%24,353
Oct 20, 2025174.07177.64173.26177.51177.512.33%33,853
Oct 17, 2025172.52174.04171.69173.47173.470.41%36,412
Oct 16, 2025179.87180.24171.62172.76172.76-3.64%68,115
Oct 15, 2025179.57180.40174.81179.28179.280.01%54,177
Oct 14, 2025165.15180.00164.30179.27179.276.94%75,177