Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
213.77
+11.93 (5.91%)
At close: Jun 26, 2026, 4:00 PM EDT
213.77
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026201.84214.89200.87213.77213.775.91%165,929
Jun 25, 2026195.06202.63194.73201.84201.843.64%110,790
Jun 24, 2026185.15195.07184.25194.76194.765.49%117,830
Jun 23, 2026180.80184.99178.57184.63184.631.60%84,068
Jun 22, 2026179.14183.62170.61181.73181.732.12%66,187
Jun 18, 2026176.37180.95174.26177.95177.952.62%112,894
Jun 17, 2026173.12177.62172.58173.40173.400.23%102,227
Jun 16, 2026173.81174.37164.83173.01173.01-0.08%121,095
Jun 15, 2026181.13181.15172.95173.15173.15-2.97%74,976
Jun 12, 2026176.98183.00176.19178.45178.450.84%172,121
Jun 11, 2026173.90177.59168.71176.97176.973.29%154,566
Jun 10, 2026170.89174.19170.00171.33171.331.08%121,486
Jun 9, 2026171.95174.68168.74169.50169.50-0.56%123,037
Jun 8, 2026167.57171.20167.10170.45170.451.88%112,308
Jun 5, 2026167.80172.74164.59167.30167.30-0.30%148,870
Jun 4, 2026166.61169.62155.08167.80167.800.96%168,834
Jun 3, 2026165.08167.77164.61166.21166.210.38%158,744
Jun 2, 2026166.83169.01161.00165.58165.58-1.27%139,949
Jun 1, 2026164.40170.00164.31167.71167.711.59%180,023
May 29, 2026161.51167.80157.73165.09165.092.22%169,351
May 28, 2026165.77167.38159.78161.51161.51-3.25%94,179
May 27, 2026168.24170.65165.22166.93166.930.31%172,636
May 26, 2026160.41166.50160.41166.42166.424.07%150,684
May 22, 2026159.32162.00156.55159.92159.921.14%106,589
May 21, 2026155.40158.27153.61158.11158.111.55%86,670
May 20, 2026157.05157.70151.83155.69155.69-0.52%171,030
May 19, 2026155.70157.41151.69156.50156.500.22%184,376
May 18, 2026151.91158.80151.90156.15156.151.95%202,910
May 15, 2026149.59153.61147.13153.17153.171.92%183,876
May 14, 2026150.68153.00149.23150.29150.290.27%173,896
May 13, 2026147.48149.88145.10149.88149.881.05%109,250
May 12, 2026149.22149.24142.29148.32148.320.06%209,778
May 11, 2026149.28152.20146.26148.23148.23-0.98%208,848
May 8, 2026149.64150.21143.97149.70149.700.11%167,318
May 7, 2026150.00156.15149.15149.53149.530.30%212,875
May 6, 2026143.74149.74143.74149.09149.095.63%192,682
May 5, 2026142.68143.64139.30141.15141.150.41%127,041
May 4, 2026152.80152.80139.73140.57140.57-7.53%213,097
May 1, 2026149.19156.12149.01152.02152.023.30%141,829
Apr 30, 2026156.57165.53137.48147.16147.16-3.97%292,326
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
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
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