World Acceptance Corporat... (WRLD)
127.36
-4.64 (-3.52%)
At close: Mar 28, 2025, 3:59 PM
126.01
-1.06%
Pre-market: Mar 31, 2025, 06:25 AM EDT
World Acceptance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 131.14 | 131.14 | 125.62 | 127.01 | -4.99 | -3.78% | 28,221 |
| Mar 27, 2025 | 129.51 | 132.50 | 129.30 | 132.00 | 1.49 | 1.14% | 43,921 |
| Mar 26, 2025 | 130.49 | 130.66 | 129.00 | 130.51 | 2.26 | 1.76% | 35,016 |
| Mar 25, 2025 | 132.24 | 132.36 | 127.84 | 128.25 | -2.77 | -2.11% | 40,100 |
| Mar 24, 2025 | 126.76 | 132.22 | 126.76 | 131.02 | 5.62 | 4.48% | 25,906 |
| Mar 21, 2025 | 123.53 | 125.55 | 121.47 | 125.40 | 0.30 | 0.24% | 48,000 |
| Mar 20, 2025 | 124.68 | 125.61 | 124.46 | 125.10 | 0.26 | 0.21% | 15,608 |
| Mar 19, 2025 | 124.88 | 125.58 | 122.99 | 124.84 | 3.09 | 2.54% | 13,720 |
| Mar 18, 2025 | 123.32 | 123.32 | 120.33 | 121.75 | -1.77 | -1.43% | 21,500 |
| Mar 17, 2025 | 120.31 | 123.53 | 120.03 | 123.52 | 2.05 | 1.69% | 23,100 |
| Mar 14, 2025 | 118.16 | 122.95 | 117.64 | 121.47 | 4.60 | 3.94% | 20,031 |
| Mar 13, 2025 | 120.28 | 120.28 | 116.28 | 116.87 | -3.86 | -3.20% | 18,500 |
| Mar 12, 2025 | 121.40 | 121.40 | 118.51 | 120.73 | 0.63 | 0.52% | 19,411 |
| Mar 11, 2025 | 118.99 | 121.06 | 117.50 | 120.10 | 1.47 | 1.24% | 26,221 |
| Mar 10, 2025 | 123.77 | 125.90 | 117.93 | 118.63 | -7.44 | -5.90% | 22,704 |
| Mar 7, 2025 | 125.54 | 126.07 | 122.48 | 126.07 | 1.07 | 0.86% | 12,221 |
| Mar 6, 2025 | 125.90 | 126.65 | 123.59 | 125.00 | -1.85 | -1.46% | 21,200 |
| Mar 5, 2025 | 125.40 | 127.30 | 125.40 | 126.85 | 0.87 | 0.69% | 20,730 |
| Mar 4, 2025 | 124.64 | 127.68 | 124.53 | 125.98 | -4.89 | -3.74% | 32,500 |
| Mar 3, 2025 | 136.64 | 136.64 | 129.49 | 130.87 | -3.97 | -2.94% | 17,500 |
| Feb 28, 2025 | 133.89 | 134.84 | 133.00 | 134.84 | 1.36 | 1.02% | 12,102 |
| Feb 27, 2025 | 135.25 | 135.92 | 132.34 | 133.48 | -1.45 | -1.07% | 14,700 |
| Feb 26, 2025 | 136.15 | 136.20 | 133.48 | 134.93 | 0.08 | 0.06% | 11,400 |
| Feb 25, 2025 | 136.79 | 136.87 | 132.43 | 134.85 | -1.39 | -1.02% | 22,600 |
| Feb 24, 2025 | 140.64 | 143.20 | 136.24 | 136.24 | -3.70 | -2.64% | 23,300 |
| Feb 21, 2025 | 146.31 | 146.31 | 138.65 | 139.94 | -4.83 | -3.34% | 34,100 |
| Feb 20, 2025 | 145.63 | 145.63 | 136.02 | 144.77 | -2.36 | -1.60% | 23,600 |
| Feb 19, 2025 | 146.26 | 148.48 | 146.21 | 147.13 | -0.03 | -0.02% | 14,800 |
| Feb 18, 2025 | 152.70 | 154.97 | 147.16 | 147.16 | -5.09 | -3.34% | 14,633 |
| Feb 14, 2025 | 150.09 | 153.35 | 149.27 | 152.25 | 2.16 | 1.44% | 32,100 |
| Feb 13, 2025 | 145.40 | 150.38 | 145.40 | 150.09 | 5.08 | 3.50% | 26,600 |
| Feb 12, 2025 | 143.83 | 146.03 | 143.00 | 145.01 | -1.52 | -1.04% | 39,700 |
| Feb 11, 2025 | 143.17 | 146.60 | 143.17 | 146.53 | 2.00 | 1.38% | 17,644 |
| Feb 10, 2025 | 142.77 | 146.03 | 142.14 | 144.53 | 1.86 | 1.30% | 25,800 |
| Feb 7, 2025 | 140.61 | 145.17 | 140.61 | 142.67 | 0.21 | 0.15% | 34,718 |
| Feb 6, 2025 | 141.90 | 143.60 | 140.80 | 142.46 | 0.24 | 0.17% | 15,300 |
| Feb 5, 2025 | 141.25 | 142.22 | 139.34 | 142.22 | 1.89 | 1.35% | 14,500 |
| Feb 4, 2025 | 138.84 | 144.28 | 138.82 | 140.33 | 0.74 | 0.53% | 26,900 |
| Feb 3, 2025 | 137.45 | 139.90 | 136.18 | 139.59 | -1.57 | -1.11% | 27,972 |
| Jan 31, 2025 | 142.50 | 142.50 | 138.85 | 141.16 | -2.20 | -1.53% | 24,700 |
| Jan 30, 2025 | 143.61 | 146.58 | 141.62 | 143.36 | -0.84 | -0.58% | 49,200 |
| Jan 29, 2025 | 147.01 | 150.75 | 140.76 | 144.20 | -6.19 | -4.12% | 34,700 |
| Jan 28, 2025 | 140.00 | 161.63 | 136.50 | 150.39 | 21.04 | 16.27% | 93,636 |
| Jan 27, 2025 | 129.99 | 130.72 | 129.23 | 129.35 | -0.31 | -0.24% | 21,400 |
| Jan 24, 2025 | 126.77 | 131.68 | 126.77 | 129.66 | 1.50 | 1.17% | 21,000 |
| Jan 23, 2025 | 125.14 | 128.19 | 124.15 | 128.16 | 1.98 | 1.57% | 20,547 |
| Jan 22, 2025 | 129.12 | 129.14 | 125.26 | 126.18 | -2.94 | -2.28% | 22,738 |
| Jan 21, 2025 | 122.55 | 130.29 | 122.55 | 129.12 | 1.78 | 1.40% | 26,700 |
| Jan 17, 2025 | 126.39 | 127.34 | 124.24 | 127.34 | 3.80 | 3.08% | 23,200 |
| Jan 16, 2025 | 119.91 | 124.20 | 119.91 | 123.54 | 3.56 | 2.97% | 22,800 |