World Acceptance Corporat... (WRLD)
NASDAQ: WRLD
· Real-Time Price · USD
173.01
-2.75 (-1.56%)
At close: Sep 05, 2025, 3:59 PM
172.70
-0.18%
After-hours: Sep 05, 2025, 04:24 PM EDT
WRLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.09 | 176.09 | 171.78 | 173.01 | 173.01 | -1.56% | 30,396 |
| Sep 4, 2025 | 172.50 | 175.76 | 171.99 | 175.76 | 175.76 | 1.67% | 23,100 |
| Sep 3, 2025 | 169.16 | 172.88 | 166.49 | 172.88 | 172.88 | 1.74% | 31,500 |
| Sep 2, 2025 | 168.04 | 170.42 | 165.28 | 169.92 | 169.92 | -0.88% | 26,500 |
| 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% | 38,100 |
| Aug 26, 2025 | 170.13 | 174.24 | 169.77 | 174.06 | 174.06 | 2.11% | 50,000 |
| Aug 25, 2025 | 172.18 | 172.18 | 167.25 | 170.46 | 170.46 | -1.02% | 26,100 |
| Aug 22, 2025 | 165.32 | 172.80 | 163.67 | 172.21 | 172.21 | 4.88% | 53,500 |
| Aug 21, 2025 | 162.82 | 164.72 | 160.12 | 164.20 | 164.20 | 0.42% | 33,200 |
| Aug 20, 2025 | 164.34 | 164.95 | 158.35 | 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% | 30,200 |
| Aug 13, 2025 | 169.74 | 173.09 | 168.80 | 172.28 | 172.28 | 2.37% | 46,100 |
| 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% | 61,200 |
| Aug 8, 2025 | 160.73 | 161.54 | 158.48 | 160.83 | 160.83 | 0.78% | 33,400 |