Skip to main content
World Acceptance Corporation (WRLD)
NASDAQ: WRLD · Real-Time Price · USD
154.69
+1.10 (0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
154.91
+0.22 (0.14%)
After-hours: Apr 28, 2026, 4:10 PM EDT

World Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026154.67156.55152.27154.69154.690.72%130,723
Apr 27, 2026150.60155.00150.60153.59153.591.50%112,460
Apr 24, 2026151.20153.30147.28151.32151.32-0.50%187,565
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%115,434
Apr 20, 2026140.84149.48140.84149.30149.305.60%127,946
Apr 17, 2026133.81144.75133.81141.38141.388.04%163,993
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
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