World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
143.73
-10.97 (-7.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.58 | 155.51 | 142.65 | 143.73 | 143.73 | -7.09% | 94,428 |
| Dec 4, 2025 | 161.66 | 161.99 | 152.64 | 154.70 | 154.70 | -2.83% | 140,715 |
| Dec 3, 2025 | 156.63 | 162.07 | 156.63 | 159.21 | 159.21 | 2.20% | 91,647 |
| Dec 2, 2025 | 155.03 | 159.22 | 151.04 | 155.78 | 155.78 | 0.72% | 179,728 |
| Dec 1, 2025 | 151.10 | 158.26 | 150.39 | 154.67 | 154.67 | 0.01% | 76,534 |
| Nov 28, 2025 | 154.00 | 157.97 | 153.10 | 154.66 | 154.66 | -0.62% | 52,298 |
| Nov 26, 2025 | 153.54 | 156.96 | 152.24 | 155.62 | 155.62 | 1.37% | 125,318 |
| Nov 25, 2025 | 148.00 | 154.86 | 146.81 | 153.52 | 153.52 | 3.33% | 70,218 |
| Nov 24, 2025 | 141.78 | 151.52 | 140.91 | 148.57 | 148.57 | 5.45% | 80,073 |
| Nov 21, 2025 | 135.40 | 143.72 | 133.75 | 140.89 | 140.89 | 4.13% | 115,080 |
| Nov 20, 2025 | 136.98 | 138.91 | 131.00 | 135.30 | 135.30 | -0.85% | 42,467 |
| Nov 19, 2025 | 133.17 | 137.31 | 131.76 | 136.46 | 136.46 | 3.32% | 49,212 |
| Nov 18, 2025 | 131.41 | 135.77 | 131.00 | 132.08 | 132.08 | 0.18% | 60,442 |
| Nov 17, 2025 | 136.93 | 137.42 | 131.67 | 131.84 | 131.84 | -4.28% | 63,568 |
| Nov 14, 2025 | 137.42 | 138.70 | 135.85 | 137.73 | 137.73 | -0.29% | 49,146 |
| Nov 13, 2025 | 137.86 | 140.69 | 136.60 | 138.13 | 138.13 | 0.20% | 56,269 |
| Nov 12, 2025 | 135.82 | 140.14 | 134.95 | 137.86 | 137.86 | 2.17% | 95,571 |
| Nov 11, 2025 | 132.42 | 136.42 | 132.42 | 134.93 | 134.93 | 1.13% | 90,476 |
| Nov 10, 2025 | 133.54 | 137.36 | 119.01 | 133.42 | 133.42 | 1.01% | 67,380 |
| Nov 7, 2025 | 128.98 | 132.72 | 127.43 | 132.08 | 132.08 | 1.47% | 74,585 |
| Nov 6, 2025 | 133.72 | 135.36 | 129.45 | 130.17 | 130.17 | -3.13% | 72,008 |
| Nov 5, 2025 | 131.64 | 135.13 | 129.24 | 134.38 | 134.38 | 1.86% | 81,443 |
| Nov 4, 2025 | 131.35 | 134.49 | 129.78 | 131.92 | 131.92 | -0.74% | 77,389 |
| Nov 3, 2025 | 128.05 | 136.97 | 125.34 | 132.90 | 132.90 | 4.26% | 120,473 |
| Oct 31, 2025 | 127.24 | 128.05 | 124.45 | 127.47 | 127.47 | 0.83% | 76,257 |
| Oct 30, 2025 | 129.78 | 131.32 | 125.99 | 126.42 | 126.42 | -4.15% | 33,232 |
| Oct 29, 2025 | 135.02 | 136.45 | 128.16 | 131.89 | 131.89 | -3.46% | 72,530 |
| Oct 28, 2025 | 141.20 | 141.20 | 136.26 | 136.62 | 136.62 | -4.03% | 68,388 |
| Oct 27, 2025 | 141.35 | 143.55 | 138.64 | 142.36 | 142.36 | 0.82% | 50,719 |
| Oct 24, 2025 | 156.44 | 157.00 | 139.13 | 141.20 | 141.20 | -8.90% | 122,858 |
| Oct 23, 2025 | 170.18 | 171.06 | 148.69 | 155.00 | 155.00 | -12.80% | 87,158 |
| Oct 22, 2025 | 178.40 | 179.22 | 173.66 | 177.75 | 177.75 | -1.03% | 27,683 |
| Oct 21, 2025 | 176.53 | 180.03 | 176.53 | 179.60 | 179.60 | 1.18% | 24,353 |
| Oct 20, 2025 | 174.07 | 177.64 | 173.26 | 177.51 | 177.51 | 2.33% | 33,853 |
| Oct 17, 2025 | 172.52 | 174.04 | 171.69 | 173.47 | 173.47 | 0.41% | 36,412 |
| Oct 16, 2025 | 179.87 | 180.24 | 171.62 | 172.76 | 172.76 | -3.64% | 68,115 |
| Oct 15, 2025 | 179.57 | 180.40 | 174.81 | 179.28 | 179.28 | 0.01% | 54,177 |
| Oct 14, 2025 | 165.15 | 180.00 | 164.30 | 179.27 | 179.27 | 6.94% | 75,177 |
| Oct 13, 2025 | 168.88 | 168.88 | 165.10 | 167.63 | 167.63 | 1.60% | 103,481 |
| Oct 10, 2025 | 175.19 | 175.20 | 164.81 | 164.99 | 164.99 | -5.82% | 43,106 |
| Oct 9, 2025 | 183.11 | 185.39 | 175.19 | 175.19 | 175.19 | -4.90% | 117,690 |
| Oct 8, 2025 | 177.71 | 185.01 | 174.59 | 184.21 | 184.21 | 4.24% | 81,613 |
| Oct 7, 2025 | 176.20 | 178.51 | 174.71 | 176.72 | 176.72 | -0.16% | 74,253 |
| Oct 6, 2025 | 177.79 | 179.60 | 175.20 | 177.01 | 177.01 | 0.81% | 68,416 |
| Oct 3, 2025 | 176.51 | 176.88 | 174.82 | 175.59 | 175.59 | 2.23% | 27,084 |
| Oct 2, 2025 | 170.50 | 173.16 | 168.88 | 171.76 | 171.76 | 1.33% | 35,848 |
| Oct 1, 2025 | 168.07 | 170.08 | 165.59 | 169.51 | 169.51 | 0.22% | 47,962 |
| Sep 30, 2025 | 169.19 | 172.36 | 166.23 | 169.14 | 169.14 | -0.39% | 49,148 |
| Sep 29, 2025 | 185.48 | 185.48 | 169.34 | 169.81 | 169.81 | -7.93% | 91,117 |
| Sep 26, 2025 | 181.05 | 185.07 | 178.51 | 184.43 | 184.43 | 2.09% | 37,145 |
| Sep 25, 2025 | 173.77 | 181.34 | 172.83 | 180.65 | 180.65 | 2.65% | 40,219 |
| Sep 24, 2025 | 176.41 | 177.64 | 175.57 | 175.99 | 175.99 | 0.33% | 37,019 |
| Sep 23, 2025 | 175.88 | 178.41 | 175.08 | 175.41 | 175.41 | -0.40% | 35,952 |
| Sep 22, 2025 | 171.07 | 176.15 | 171.07 | 176.12 | 176.12 | 2.31% | 27,302 |
| Sep 19, 2025 | 175.12 | 175.12 | 170.66 | 172.14 | 172.14 | -1.71% | 149,508 |
| Sep 18, 2025 | 169.61 | 175.98 | 169.61 | 175.13 | 175.13 | 4.35% | 33,305 |
| Sep 17, 2025 | 167.33 | 173.27 | 167.33 | 167.83 | 167.83 | -0.27% | 42,619 |
| Sep 16, 2025 | 169.32 | 169.32 | 166.30 | 168.29 | 168.29 | -0.48% | 25,738 |
| Sep 15, 2025 | 165.88 | 169.30 | 165.36 | 169.11 | 169.11 | 2.37% | 35,835 |
| Sep 12, 2025 | 170.13 | 170.13 | 164.91 | 165.19 | 165.19 | -2.54% | 27,409 |
| Sep 11, 2025 | 167.04 | 170.57 | 165.74 | 169.50 | 169.50 | 2.06% | 43,354 |
| Sep 10, 2025 | 172.20 | 172.20 | 165.39 | 166.08 | 166.08 | -3.53% | 34,616 |
| Sep 9, 2025 | 171.52 | 172.96 | 170.45 | 172.15 | 172.15 | 0.01% | 21,087 |
| Sep 8, 2025 | 174.09 | 174.09 | 171.00 | 172.14 | 172.14 | -0.50% | 30,772 |
| Sep 5, 2025 | 176.08 | 176.09 | 171.78 | 173.01 | 173.01 | -1.56% | 34,467 |
| Sep 4, 2025 | 172.50 | 175.76 | 171.99 | 175.76 | 175.76 | 1.67% | 23,051 |
| Sep 3, 2025 | 169.16 | 172.88 | 166.49 | 172.88 | 172.88 | 1.74% | 31,458 |
| Sep 2, 2025 | 168.04 | 170.42 | 165.28 | 169.92 | 169.92 | -0.88% | 26,499 |
| Aug 29, 2025 | 174.51 | 174.51 | 170.18 | 171.43 | 171.43 | -1.21% | 23,335 |
| Aug 28, 2025 | 172.94 | 173.73 | 172.41 | 173.53 | 173.53 | 0.69% | 25,536 |
| Aug 27, 2025 | 172.94 | 175.55 | 171.28 | 172.34 | 172.34 | -0.99% | 38,077 |
| Aug 26, 2025 | 170.13 | 174.24 | 169.77 | 174.06 | 174.06 | 2.11% | 49,997 |
| Aug 25, 2025 | 172.18 | 172.18 | 167.25 | 170.46 | 170.46 | -1.02% | 26,085 |
| Aug 22, 2025 | 165.32 | 172.80 | 163.67 | 172.21 | 172.21 | 4.88% | 53,494 |
| Aug 21, 2025 | 162.82 | 164.72 | 160.12 | 164.20 | 164.20 | 0.42% | 33,179 |
| Aug 20, 2025 | 164.34 | 164.95 | 158.36 | 163.52 | 163.52 | 0.59% | 88,531 |
| Aug 19, 2025 | 166.05 | 167.45 | 162.33 | 162.56 | 162.56 | -1.66% | 37,046 |
| Aug 18, 2025 | 170.07 | 170.07 | 164.63 | 165.30 | 165.30 | -3.20% | 51,032 |
| Aug 15, 2025 | 171.55 | 171.55 | 168.09 | 170.76 | 170.76 | 0.06% | 63,235 |
| Aug 14, 2025 | 170.59 | 171.41 | 168.70 | 170.65 | 170.65 | -0.95% | 30,163 |
| Aug 13, 2025 | 169.74 | 173.09 | 168.80 | 172.28 | 172.28 | 2.37% | 46,092 |
| Aug 12, 2025 | 163.09 | 168.78 | 163.09 | 168.29 | 168.29 | 4.33% | 37,245 |
| Aug 11, 2025 | 161.83 | 162.00 | 158.11 | 161.31 | 161.31 | 0.30% | 61,197 |
| Aug 8, 2025 | 160.73 | 161.54 | 158.48 | 160.83 | 160.83 | 0.78% | 33,362 |
| Aug 7, 2025 | 161.88 | 161.88 | 156.29 | 159.58 | 159.58 | -0.76% | 29,646 |
| Aug 6, 2025 | 159.89 | 161.04 | 157.63 | 160.80 | 160.80 | 0.87% | 35,988 |
| Aug 5, 2025 | 157.99 | 159.42 | 155.86 | 159.42 | 159.42 | 0.58% | 32,652 |
| Aug 4, 2025 | 155.75 | 158.50 | 154.99 | 158.50 | 158.50 | 2.68% | 35,465 |
| Aug 1, 2025 | 153.31 | 156.03 | 150.43 | 154.36 | 154.36 | -1.88% | 59,184 |
| Jul 31, 2025 | 156.81 | 159.47 | 156.73 | 157.32 | 157.32 | -0.30% | 54,968 |
| Jul 30, 2025 | 159.12 | 161.16 | 156.29 | 157.80 | 157.80 | -0.84% | 59,493 |
| Jul 29, 2025 | 163.43 | 163.81 | 157.72 | 159.13 | 159.13 | -1.96% | 77,739 |
| Jul 28, 2025 | 160.10 | 162.96 | 158.50 | 162.31 | 162.31 | 2.02% | 67,310 |
| Jul 25, 2025 | 155.74 | 160.00 | 152.90 | 159.09 | 159.09 | 2.75% | 69,477 |
| Jul 24, 2025 | 163.82 | 163.82 | 147.44 | 154.83 | 154.83 | -9.62% | 96,314 |
| Jul 23, 2025 | 166.71 | 172.64 | 166.71 | 171.30 | 171.30 | 3.77% | 43,884 |
| Jul 22, 2025 | 162.65 | 167.61 | 162.10 | 165.07 | 165.07 | 1.49% | 37,498 |
| Jul 21, 2025 | 164.73 | 166.11 | 162.30 | 162.65 | 162.65 | -1.30% | 45,781 |
| Jul 18, 2025 | 168.65 | 168.65 | 163.00 | 164.79 | 164.79 | -0.98% | 54,367 |
| Jul 17, 2025 | 166.83 | 169.99 | 166.14 | 166.42 | 166.42 | -0.96% | 37,228 |