World Acceptance Corporat... (WRLD)
NASDAQ: WRLD
· Real-Time Price · USD
184.94
4.29 (2.37%)
At close: Sep 26, 2025, 3:21 PM
WRLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 173.39 | 180.92 | 173.13 | 180.65 | 180.65 | 2.65% | 39,753 |
| Sep 24, 2025 | 176.41 | 177.64 | 175.57 | 175.99 | 175.99 | 0.33% | 37,019 |
| Sep 23, 2025 | 175.88 | 178.41 | 175.08 | 175.41 | 175.41 | -0.40% | 36,000 |
| Sep 22, 2025 | 171.07 | 176.15 | 171.07 | 176.12 | 176.12 | 2.31% | 27,302 |
| Sep 19, 2025 | 175.12 | 175.12 | 170.66 | 172.14 | 172.14 | -1.71% | 149,508 |
| Sep 18, 2025 | 169.61 | 175.98 | 169.61 | 175.13 | 175.13 | 4.35% | 33,305 |
| Sep 17, 2025 | 167.33 | 173.27 | 167.33 | 167.83 | 167.83 | -0.27% | 42,619 |
| Sep 16, 2025 | 169.32 | 169.32 | 166.30 | 168.29 | 168.29 | -0.48% | 25,738 |
| Sep 15, 2025 | 165.88 | 169.30 | 165.36 | 169.11 | 169.11 | 2.37% | 35,835 |
| Sep 12, 2025 | 170.13 | 170.13 | 164.91 | 165.19 | 165.19 | -2.54% | 27,409 |
| Sep 11, 2025 | 167.04 | 170.57 | 165.74 | 169.50 | 169.50 | 2.06% | 43,400 |
| Sep 10, 2025 | 172.20 | 172.20 | 165.39 | 166.08 | 166.08 | -3.53% | 34,616 |
| Sep 9, 2025 | 171.52 | 172.96 | 170.45 | 172.15 | 172.15 | 0.01% | 21,100 |
| Sep 8, 2025 | 174.09 | 174.09 | 171.00 | 172.14 | 172.14 | -0.50% | 30,800 |
| Sep 5, 2025 | 176.08 | 176.09 | 171.78 | 173.01 | 173.01 | -1.56% | 34,500 |
| 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 |