World Acceptance Corporat... (WRLD)
NASDAQ: WRLD
· Real-Time Price · USD
170.65
-1.63 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
170.65
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
WRLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 170.59 | 171.41 | 168.70 | 170.65 | 170.65 | -0.95% | 29,773 |
| 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 |
| Aug 7, 2025 | 161.88 | 161.88 | 156.29 | 159.58 | 159.58 | -0.76% | 29,646 |
| Aug 6, 2025 | 159.89 | 161.04 | 157.63 | 160.80 | 160.80 | 0.87% | 36,000 |
| Aug 5, 2025 | 157.99 | 159.42 | 155.86 | 159.42 | 159.42 | 0.58% | 32,700 |
| Aug 4, 2025 | 155.75 | 158.50 | 154.99 | 158.50 | 158.50 | 2.68% | 35,500 |
| Aug 1, 2025 | 153.31 | 156.03 | 150.43 | 154.36 | 154.36 | -1.88% | 59,200 |
| Jul 31, 2025 | 156.81 | 159.47 | 156.73 | 157.32 | 157.32 | -0.30% | 55,000 |
| Jul 30, 2025 | 159.12 | 161.16 | 156.29 | 157.80 | 157.80 | -0.84% | 59,500 |
| Jul 29, 2025 | 163.43 | 163.81 | 157.72 | 159.13 | 159.13 | -1.96% | 77,739 |
| Jul 28, 2025 | 160.10 | 162.96 | 158.50 | 162.31 | 162.31 | 2.02% | 67,310 |
| Jul 25, 2025 | 155.74 | 160.00 | 152.90 | 159.09 | 159.09 | 2.76% | 69,500 |
| Jul 24, 2025 | 163.82 | 163.82 | 147.44 | 154.82 | 154.82 | -9.62% | 96,314 |
| Jul 23, 2025 | 166.71 | 172.64 | 166.71 | 171.30 | 171.30 | 3.77% | 43,900 |
| Jul 22, 2025 | 162.65 | 167.61 | 162.10 | 165.07 | 165.07 | 1.49% | 37,500 |
| Jul 21, 2025 | 164.73 | 166.11 | 162.30 | 162.65 | 162.65 | -1.30% | 45,800 |
| Jul 18, 2025 | 168.65 | 168.65 | 163.00 | 164.79 | 164.79 | -0.98% | 54,400 |