World Acceptance Corporation WRLD
NASDAQ · United States · Finance
$171.12+0.34 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $171.12 | +0.20% | $172.64 | $172.98 | $167.39 | 36.31K |
| 2026-09-30 | $170.78 | -1.00% | $172.39 | $172.74 | $169.44 | 87.00K |
| 2026-09-29 | $172.51 | +0.66% | $170.68 | $174.00 | $168.55 | 38.40K |
| 2026-09-28 | $171.38 | -0.35% | $171.87 | $173.35 | $170.11 | 48.50K |
| 2026-09-25 | $171.99 | +0.73% | $172.23 | $173.99 | $171.20 | 54.10K |
| 2026-09-24 | $170.75 | +0.40% | $170.10 | $171.47 | $168.60 | 62.30K |
| 2026-09-23 | $170.07 | -1.69% | $170.96 | $172.38 | $169.43 | 51.90K |
| 2026-09-22 | $172.99 | +1.11% | $171.95 | $175.40 | $170.58 | 75.50K |
| 2026-09-21 | $171.09 | -6.07% | $179.64 | $181.47 | $168.17 | 115.10K |
| 2026-09-18 | $182.14 | -1.42% | $182.55 | $183.24 | $181.10 | 62.80K |
| 2026-09-17 | $184.77 | -0.44% | $188.72 | $189.57 | $184.26 | 40.90K |
| 2026-09-16 | $185.59 | +0.52% | $184.63 | $185.65 | $181.03 | 59.10K |
| 2026-09-15 | $184.63 | -3.75% | $191.79 | $193.53 | $183.78 | 86.10K |
| 2026-09-14 | $191.82 | +0.56% | $191.00 | $193.51 | $189.51 | 54.00K |
| 2026-09-11 | $190.75 | +0.39% | $192.85 | $192.85 | $189.20 | 50.30K |
| 2026-09-10 | $190.00 | +0.30% | $188.36 | $190.59 | $187.06 | 54.80K |
| 2026-09-09 | $189.43 | -1.34% | $190.48 | $193.34 | $189.01 | 52.70K |
| 2026-09-08 | $192.00 | +0.77% | $190.42 | $192.79 | $187.05 | 74.80K |
| 2026-09-04 | $190.54 | -0.59% | $189.56 | $195.55 | $189.29 | 89.70K |
| 2026-09-03 | $191.68 | +0.58% | $192.49 | $193.33 | $189.10 | 41.20K |
| 2026-09-02 | $190.57 | +5.69% | $181.99 | $190.69 | $181.96 | 57.40K |
| 2026-09-01 | $180.31 | -1.90% | $182.60 | $184.00 | $180.01 | 53.00K |
| 2026-08-31 | $183.81 | -2.41% | $186.78 | $187.26 | $182.28 | 101.30K |
| 2026-08-28 | $188.35 | -0.89% | $190.30 | $194.09 | $188.06 | 91.50K |
| 2026-08-27 | $190.05 | -0.56% | $190.13 | $193.59 | $188.67 | 58.60K |
| 2026-08-26 | $191.12 | -1.20% | $194.66 | $196.52 | $189.53 | 71.10K |
| 2026-08-25 | $193.45 | +1.65% | $190.36 | $194.92 | $188.79 | 52.70K |
| 2026-08-24 | $190.31 | +1.08% | $188.52 | $193.70 | $187.16 | 62.60K |
| 2026-08-21 | $188.27 | +2.35% | $185.30 | $190.53 | $185.30 | 45.20K |
| 2026-08-20 | $183.94 | -0.33% | $184.87 | $185.01 | $178.57 | 110.20K |
| 2026-08-19 | $184.55 | -2.41% | $189.50 | $190.22 | $184.44 | 54.40K |
| 2026-08-18 | $189.10 | -0.47% | $190.12 | $193.79 | $187.14 | 58.40K |
| 2026-08-17 | $190.00 | -2.44% | $192.37 | $194.17 | $188.49 | 61.30K |
| 2026-08-14 | $194.75 | +3.76% | $195.53 | $197.48 | $190.23 | 99.50K |
| 2026-08-13 | $187.69 | -1.03% | $190.75 | $192.52 | $187.26 | 72.40K |
| 2026-08-12 | $189.65 | +1.34% | $187.43 | $193.46 | $186.51 | 77.50K |
| 2026-08-11 | $187.14 | +0.16% | $187.40 | $192.55 | $185.93 | 74.50K |
| 2026-08-10 | $186.84 | -0.15% | $187.26 | $189.74 | $186.53 | 104.00K |
| 2026-08-07 | $187.13 | -1.53% | $189.92 | $190.32 | $185.70 | 98.30K |
| 2026-08-06 | $190.03 | -1.29% | $190.76 | $194.74 | $189.00 | 126.90K |
| 2026-08-05 | $192.51 | -0.58% | $193.63 | $200.13 | $191.16 | 74.20K |
| 2026-08-04 | $193.63 | +2.94% | $188.57 | $194.97 | $188.29 | 131.10K |
| 2026-08-03 | $188.10 | +4.61% | $180.83 | $189.41 | $180.83 | 127.30K |
| 2026-07-31 | $179.81 | -0.71% | $181.60 | $184.05 | $175.89 | 97.50K |
| 2026-07-30 | $181.10 | -2.40% | $187.42 | $189.10 | $180.68 | 163.30K |
| 2026-07-29 | $185.56 | -2.16% | $188.21 | $193.39 | $184.32 | 186.30K |
| 2026-07-28 | $189.65 | -3.16% | $196.04 | $196.04 | $185.90 | 211.60K |
| 2026-07-27 | $195.83 | -4.32% | $204.67 | $205.99 | $192.03 | 216.00K |
| 2026-07-24 | $204.67 | +13.03% | $186.59 | $217.63 | $186.59 | 353.40K |
| 2026-07-23 | $181.08 | -3.00% | $185.38 | $186.34 | $179.64 | 116.10K |
| 2026-07-22 | $186.69 | -1.13% | $186.67 | $188.06 | $182.01 | 151.50K |
| 2026-07-21 | $188.82 | +0.49% | $188.40 | $191.16 | $182.93 | 213.40K |
| 2026-07-20 | $187.89 | -2.17% | $192.74 | $194.81 | $187.70 | 93.40K |
| 2026-07-17 | $192.06 | -1.68% | $194.40 | $195.19 | $188.48 | 67.70K |
| 2026-07-16 | $195.34 | +0.41% | $194.28 | $201.49 | $193.37 | 93.00K |
| 2026-07-15 | $194.54 | -0.68% | $197.33 | $200.80 | $194.05 | 93.20K |
| 2026-07-14 | $195.87 | -0.21% | $196.29 | $200.51 | $194.40 | 72.30K |
| 2026-07-13 | $196.29 | -1.75% | $199.10 | $202.24 | $193.39 | 91.30K |
| 2026-07-10 | $199.78 | -1.79% | $203.42 | $207.71 | $199.57 | 106.80K |
| 2026-07-09 | $203.43 | +4.61% | $196.10 | $203.59 | $195.04 | 90.20K |
| 2026-07-08 | $194.46 | -2.34% | $198.90 | $200.54 | $191.81 | 153.30K |
| 2026-07-07 | $199.11 | -1.24% | $201.61 | $204.70 | $194.45 | 140.90K |
| 2026-07-06 | $201.61 | -3.06% | $206.25 | $209.54 | $200.00 | 140.30K |
| 2026-07-02 | $207.98 | -5.23% | $220.25 | $221.01 | $206.89 | 204.90K |
| 2026-07-01 | $219.46 | -1.95% | $225.01 | $226.91 | $215.86 | 116.70K |
| 2026-06-30 | $223.83 | +0.05% | $223.55 | $227.68 | $221.00 | 99.30K |
| 2026-06-29 | $223.72 | +4.65% | $212.15 | $224.14 | $211.01 | 95.70K |
| 2026-06-26 | $213.77 | +5.91% | $201.84 | $214.89 | $200.87 | 166.30K |
| 2026-06-25 | $201.84 | +3.64% | $195.06 | $202.63 | $194.73 | 110.80K |
| 2026-06-24 | $194.76 | +5.49% | $185.15 | $195.07 | $184.25 | 117.80K |
| 2026-06-23 | $184.63 | +1.60% | $180.80 | $184.99 | $178.57 | 84.10K |
| 2026-06-22 | $181.73 | +2.12% | $179.14 | $183.62 | $170.61 | 66.20K |
| 2026-06-18 | $177.95 | +2.62% | $176.37 | $180.95 | $174.26 | 112.90K |
| 2026-06-17 | $173.40 | +0.23% | $173.12 | $177.62 | $172.58 | 102.20K |
| 2026-06-16 | $173.01 | -0.08% | $173.81 | $174.37 | $164.83 | 121.10K |
| 2026-06-15 | $173.15 | -2.97% | $181.13 | $181.15 | $172.95 | 75.00K |
| 2026-06-12 | $178.45 | +0.84% | $176.98 | $183.00 | $176.19 | 172.10K |
| 2026-06-11 | $176.97 | +3.29% | $173.90 | $177.59 | $168.71 | 154.60K |
| 2026-06-10 | $171.33 | +1.08% | $170.89 | $174.19 | $170.00 | 121.50K |
| 2026-06-09 | $169.50 | -0.56% | $171.95 | $174.68 | $168.74 | 123.00K |
| 2026-06-08 | $170.45 | +1.88% | $167.57 | $171.20 | $167.10 | 112.30K |
| 2026-06-05 | $167.30 | -0.30% | $167.80 | $172.74 | $164.59 | 148.90K |
| 2026-06-04 | $167.80 | +0.96% | $166.61 | $169.62 | $155.08 | 168.80K |
| 2026-06-03 | $166.21 | +0.38% | $165.08 | $167.77 | $164.61 | 158.70K |
| 2026-06-02 | $165.58 | -1.27% | $166.83 | $169.01 | $161.00 | 139.90K |
| 2026-06-01 | $167.71 | +1.59% | $164.40 | $170.00 | $164.31 | 180.00K |
| 2026-05-29 | $165.09 | +2.22% | $161.51 | $167.80 | $157.73 | 169.40K |
| 2026-05-28 | $161.51 | -3.25% | $165.77 | $167.38 | $159.78 | 94.20K |
| 2026-05-27 | $166.93 | +0.31% | $168.24 | $170.65 | $165.22 | 172.60K |
| 2026-05-26 | $166.42 | +4.06% | $160.41 | $166.50 | $160.41 | 150.70K |