WRLD Historical Prices
World Acceptance Corp · daily open, high, low, close & volume
Trading days
249
Period high
227.68
Period low
110.00
Period change
+32.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 171.24 | 175.51 | 168.51 | 174.14 | +2.54% | 44,484 |
| Oct 27, 2026 | 168.63 | 170.75 | 167.20 | 169.83 | +1.48% | 47,527 |
| Oct 26, 2026 | 167.04 | 171.15 | 166.31 | 167.36 | +0.19% | 59,688 |
| Oct 23, 2026 | 178.32 | 183.72 | 160.90 | 167.04 | -1.54% | 131,280 |
| Oct 22, 2026 | 167.04 | 171.94 | 167.00 | 169.66 | +1.69% | 96,886 |
| Oct 21, 2026 | 166.48 | 167.98 | 164.50 | 166.84 | +0.16% | 56,006 |
| Oct 20, 2026 | 168.81 | 171.31 | 165.89 | 166.58 | -0.96% | 52,432 |
| Oct 19, 2026 | 171.15 | 171.74 | 167.25 | 168.19 | -2.01% | 39,617 |
| Oct 16, 2026 | 171.77 | 176.66 | 170.88 | 171.64 | -0.42% | 26,242 |
| Oct 15, 2026 | 172.59 | 176.33 | 171.66 | 172.37 | +0.02% | 36,648 |
| Oct 14, 2026 | 176.59 | 176.59 | 172.20 | 172.33 | -2.77% | 49,861 |
| Oct 13, 2026 | 177.35 | 177.63 | 175.53 | 177.24 | +0.53% | 47,997 |
| Oct 12, 2026 | 176.99 | 178.28 | 174.35 | 176.31 | +0.47% | 49,936 |
| Oct 9, 2026 | 179.67 | 179.67 | 175.25 | 175.48 | -2.62% | 35,128 |
| Oct 8, 2026 | 175.50 | 181.17 | 174.84 | 180.20 | +2.13% | 51,526 |
| Oct 7, 2026 | 172.70 | 177.20 | 172.63 | 176.44 | -0.29% | 46,330 |
| Oct 6, 2026 | 177.80 | 177.80 | 174.66 | 176.96 | +0.39% | 55,586 |
| Oct 5, 2026 | 173.12 | 177.81 | 173.12 | 176.28 | +1.05% | 64,406 |
| Oct 2, 2026 | 172.10 | 176.83 | 172.10 | 174.44 | +1.64% | 48,137 |
| Oct 1, 2026 | 172.65 | 173.10 | 167.39 | 171.63 | +0.50% | 75,227 |
| Sep 30, 2026 | 172.39 | 172.74 | 169.44 | 170.78 | -1.00% | 89,016 |
| Sep 29, 2026 | 170.68 | 174.00 | 168.55 | 172.51 | +0.66% | 42,515 |
| Sep 28, 2026 | 171.87 | 173.35 | 170.11 | 171.38 | -0.35% | 48,524 |
| Sep 25, 2026 | 172.23 | 173.99 | 171.20 | 171.99 | +0.73% | 54,084 |
| Sep 24, 2026 | 170.10 | 171.47 | 168.60 | 170.75 | +0.40% | 62,310 |
| Sep 23, 2026 | 170.96 | 172.38 | 169.43 | 170.07 | -1.69% | 51,944 |
| Sep 22, 2026 | 171.95 | 175.40 | 170.57 | 172.99 | +1.11% | 75,466 |
| Sep 21, 2026 | 179.64 | 181.47 | 168.17 | 171.09 | -6.07% | 118,093 |
| Sep 18, 2026 | 182.55 | 183.24 | 181.10 | 182.14 | -1.42% | 62,844 |
| Sep 17, 2026 | 188.72 | 189.57 | 184.26 | 184.77 | -0.44% | 40,866 |
| Sep 16, 2026 | 184.63 | 185.65 | 181.03 | 185.59 | +0.52% | 59,133 |
| Sep 15, 2026 | 191.79 | 193.53 | 183.78 | 184.63 | -3.75% | 86,116 |
| Sep 14, 2026 | 191.00 | 193.51 | 189.51 | 191.82 | +0.56% | 53,979 |
| Sep 11, 2026 | 192.85 | 192.85 | 189.20 | 190.75 | +0.70% | 50,410 |
| Sep 9, 2026 | 190.48 | 193.34 | 189.01 | 189.43 | -1.34% | 53,740 |
| Sep 8, 2026 | 190.42 | 192.79 | 187.05 | 192.00 | +0.77% | 74,846 |
| Sep 4, 2026 | 189.56 | 195.55 | 189.29 | 190.54 | -0.59% | 89,732 |
| Sep 3, 2026 | 192.49 | 193.33 | 189.10 | 191.68 | +0.58% | 41,190 |
| Sep 2, 2026 | 181.99 | 190.69 | 181.96 | 190.57 | +3.68% | 57,451 |
| Aug 31, 2026 | 186.78 | 187.25 | 182.28 | 183.81 | -2.41% | 101,294 |
| Aug 28, 2026 | 190.30 | 194.09 | 188.06 | 188.35 | -0.89% | 91,457 |
| Aug 27, 2026 | 190.13 | 193.59 | 188.67 | 190.05 | -0.56% | 58,646 |
| Aug 26, 2026 | 194.66 | 196.51 | 189.53 | 191.12 | -1.20% | 71,129 |
| Aug 25, 2026 | 190.36 | 194.92 | 188.79 | 193.45 | +1.65% | 52,697 |
| Aug 24, 2026 | 188.52 | 193.70 | 187.16 | 190.31 | +1.08% | 62,587 |
| Aug 21, 2026 | 185.30 | 190.53 | 185.30 | 188.27 | +2.35% | 45,225 |
| Aug 20, 2026 | 184.87 | 185.01 | 178.57 | 183.94 | -0.33% | 110,183 |
| Aug 19, 2026 | 189.50 | 190.22 | 184.44 | 184.55 | -2.41% | 54,404 |
| Aug 18, 2026 | 190.12 | 193.79 | 187.14 | 189.10 | -0.47% | 58,373 |
| Aug 17, 2026 | 192.37 | 194.17 | 188.49 | 190.00 | -2.44% | 61,262 |
| Aug 14, 2026 | 195.53 | 197.48 | 190.23 | 194.75 | +3.76% | 99,453 |
| Aug 13, 2026 | 190.75 | 192.51 | 187.26 | 187.69 | -1.03% | 72,358 |
| Aug 12, 2026 | 187.43 | 193.46 | 186.51 | 189.65 | +1.34% | 77,469 |
| Aug 11, 2026 | 187.40 | 192.55 | 185.93 | 187.13 | +0.16% | 74,486 |
| Aug 10, 2026 | 187.26 | 189.74 | 186.53 | 186.84 | -0.15% | 104,039 |
| Aug 7, 2026 | 189.92 | 190.32 | 185.70 | 187.13 | -1.53% | 98,305 |
| Aug 6, 2026 | 190.76 | 194.74 | 189.00 | 190.03 | -1.29% | 126,945 |
| Aug 5, 2026 | 193.63 | 200.13 | 191.16 | 192.51 | -0.58% | 74,188 |
| Aug 4, 2026 | 188.57 | 194.97 | 188.29 | 193.63 | +2.94% | 131,109 |
| Aug 3, 2026 | 180.83 | 189.41 | 180.83 | 188.10 | +4.61% | 127,348 |
| Jul 31, 2026 | 181.60 | 184.05 | 175.89 | 179.81 | -0.71% | 97,542 |
| Jul 30, 2026 | 187.42 | 189.10 | 180.68 | 181.10 | -2.40% | 163,282 |
| Jul 29, 2026 | 188.21 | 193.39 | 184.31 | 185.56 | -2.16% | 186,315 |
| Jul 28, 2026 | 196.04 | 196.04 | 185.90 | 189.65 | -3.16% | 211,781 |
| Jul 27, 2026 | 204.67 | 205.99 | 192.03 | 195.83 | -4.32% | 216,044 |
| Jul 24, 2026 | 186.59 | 217.63 | 186.59 | 204.67 | +13.03% | 353,377 |
| Jul 23, 2026 | 185.38 | 186.34 | 179.64 | 181.08 | -3.00% | 116,074 |
| Jul 22, 2026 | 186.67 | 188.06 | 182.01 | 186.69 | -1.13% | 151,535 |
| Jul 21, 2026 | 188.40 | 191.16 | 182.93 | 188.82 | +0.49% | 213,357 |
| Jul 20, 2026 | 192.74 | 194.81 | 187.70 | 187.89 | -2.17% | 93,356 |
| Jul 17, 2026 | 194.40 | 195.19 | 188.48 | 192.06 | -1.68% | 67,695 |
| Jul 16, 2026 | 194.28 | 201.49 | 193.37 | 195.34 | +0.41% | 92,964 |
| Jul 15, 2026 | 197.33 | 200.80 | 194.05 | 194.54 | -0.68% | 93,162 |
| Jul 14, 2026 | 196.29 | 200.51 | 194.40 | 195.87 | -0.21% | 67,881 |
| Jul 13, 2026 | 199.10 | 202.24 | 193.39 | 196.29 | -1.75% | 91,290 |
| Jul 10, 2026 | 203.42 | 207.71 | 199.57 | 199.78 | -1.79% | 106,779 |
| Jul 9, 2026 | 196.10 | 203.59 | 195.04 | 203.43 | +4.61% | 90,237 |
| Jul 8, 2026 | 198.90 | 200.53 | 191.81 | 194.46 | -2.34% | 153,310 |
| Jul 7, 2026 | 201.61 | 204.70 | 194.45 | 199.11 | -1.24% | 140,910 |
| Jul 6, 2026 | 206.25 | 209.54 | 200.00 | 201.61 | -3.06% | 140,335 |
| Jul 2, 2026 | 220.25 | 221.01 | 206.89 | 207.98 | -5.23% | 204,884 |
| Jul 1, 2026 | 225.01 | 226.91 | 215.86 | 219.46 | -1.95% | 116,735 |
| Jun 30, 2026 | 223.55 | 227.68 | 221.00 | 223.83 | +0.05% | 99,319 |
| Jun 29, 2026 | 212.15 | 224.14 | 211.01 | 223.72 | +4.65% | 95,677 |
| Jun 26, 2026 | 201.84 | 214.89 | 200.87 | 213.77 | +5.91% | 166,346 |
| Jun 25, 2026 | 195.06 | 202.63 | 194.73 | 201.84 | +3.64% | 110,832 |
| Jun 24, 2026 | 185.15 | 195.07 | 184.25 | 194.76 | +5.49% | 117,852 |
| Jun 23, 2026 | 180.80 | 184.99 | 178.57 | 184.63 | +1.60% | 84,069 |
| Jun 22, 2026 | 179.14 | 183.62 | 170.60 | 181.73 | +2.12% | 66,193 |
| Jun 18, 2026 | 176.37 | 180.95 | 174.26 | 177.95 | +2.62% | 112,895 |
| Jun 17, 2026 | 173.12 | 177.62 | 172.58 | 173.40 | +0.23% | 102,227 |
| Jun 16, 2026 | 173.81 | 174.37 | 164.83 | 173.01 | -0.08% | 121,095 |
| Jun 15, 2026 | 181.13 | 181.15 | 172.95 | 173.15 | -2.97% | 74,976 |
| Jun 12, 2026 | 176.98 | 183.00 | 176.19 | 178.45 | +0.84% | 172,122 |
| Jun 11, 2026 | 173.90 | 177.59 | 168.71 | 176.97 | +3.29% | 154,566 |
| Jun 10, 2026 | 170.89 | 174.19 | 170.00 | 171.33 | +1.08% | 121,487 |
| Jun 9, 2026 | 171.95 | 174.68 | 168.74 | 169.50 | -0.56% | 123,038 |
| Jun 8, 2026 | 167.57 | 171.19 | 167.10 | 170.45 | +1.88% | 112,308 |
| Jun 5, 2026 | 167.80 | 172.74 | 164.59 | 167.30 | -0.30% | 148,871 |
| Jun 4, 2026 | 166.61 | 169.62 | 155.08 | 167.80 | +0.96% | 168,834 |
| Jun 3, 2026 | 165.08 | 167.77 | 164.61 | 166.21 | +0.38% | 158,744 |
| Jun 2, 2026 | 166.83 | 169.01 | 161.00 | 165.58 | -1.27% | 139,949 |
| Jun 1, 2026 | 164.40 | 170.00 | 164.31 | 167.71 | +1.59% | 180,023 |
| May 29, 2026 | 161.51 | 167.80 | 157.73 | 165.09 | +2.22% | 169,352 |
| May 28, 2026 | 165.77 | 167.38 | 159.78 | 161.51 | -3.25% | 94,180 |
| May 27, 2026 | 168.24 | 170.65 | 165.22 | 166.93 | +0.31% | 172,636 |
| May 26, 2026 | 160.41 | 166.50 | 160.41 | 166.42 | +4.07% | 150,684 |
| May 22, 2026 | 159.32 | 162.00 | 156.55 | 159.91 | +1.14% | 106,590 |
| May 21, 2026 | 155.40 | 158.26 | 153.61 | 158.11 | +1.55% | 86,670 |
| May 20, 2026 | 157.05 | 157.70 | 151.83 | 155.69 | -0.52% | 171,030 |
| May 19, 2026 | 155.70 | 157.41 | 151.69 | 156.50 | +0.22% | 184,376 |
| May 18, 2026 | 151.91 | 158.80 | 151.90 | 156.15 | +1.95% | 202,910 |
| May 15, 2026 | 149.59 | 153.61 | 147.13 | 153.17 | +1.92% | 183,877 |
| May 14, 2026 | 150.68 | 153.00 | 149.22 | 150.29 | +0.27% | 173,896 |
| May 13, 2026 | 147.48 | 149.88 | 145.10 | 149.88 | +1.05% | 109,250 |
| May 12, 2026 | 149.22 | 149.24 | 142.29 | 148.32 | +0.06% | 209,778 |
| May 11, 2026 | 149.28 | 152.20 | 146.26 | 148.23 | -0.98% | 208,849 |
| May 8, 2026 | 149.64 | 150.21 | 143.97 | 149.70 | +0.11% | 167,319 |
| May 7, 2026 | 150.00 | 156.15 | 149.15 | 149.53 | +0.30% | 212,875 |
| May 6, 2026 | 143.74 | 149.74 | 143.74 | 149.09 | +5.63% | 192,666 |
| May 5, 2026 | 142.68 | 143.64 | 139.30 | 141.15 | +0.41% | 127,041 |
| May 4, 2026 | 152.80 | 152.80 | 139.73 | 140.57 | -7.53% | 213,098 |
| May 1, 2026 | 149.19 | 156.12 | 149.01 | 152.02 | +3.30% | 141,830 |
| Apr 30, 2026 | 156.57 | 165.53 | 137.48 | 147.16 | -3.97% | 292,326 |
| Apr 29, 2026 | 154.17 | 155.54 | 149.53 | 153.25 | -0.93% | 178,693 |
| Apr 28, 2026 | 154.67 | 156.55 | 152.26 | 154.69 | +0.72% | 130,723 |
| Apr 27, 2026 | 150.60 | 155.00 | 150.60 | 153.59 | +1.50% | 112,462 |
| Apr 24, 2026 | 151.20 | 153.30 | 147.28 | 151.32 | -0.50% | 188,297 |
| Apr 23, 2026 | 148.64 | 152.81 | 145.34 | 152.08 | +1.73% | 192,420 |
| Apr 22, 2026 | 149.88 | 153.39 | 147.84 | 149.50 | +1.18% | 203,394 |
| Apr 21, 2026 | 150.47 | 155.47 | 147.11 | 147.76 | -1.03% | 115,440 |
| Apr 20, 2026 | 140.84 | 149.48 | 140.84 | 149.30 | +5.60% | 127,897 |
| Apr 17, 2026 | 133.81 | 144.75 | 133.81 | 141.38 | +8.04% | 163,994 |
| Apr 16, 2026 | 134.64 | 136.94 | 126.00 | 130.86 | -2.74% | 189,062 |
| Apr 15, 2026 | 137.83 | 138.70 | 132.44 | 134.55 | -2.94% | 195,349 |
| Apr 14, 2026 | 141.17 | 143.85 | 138.26 | 138.63 | -1.65% | 105,459 |
| Apr 13, 2026 | 148.63 | 150.80 | 129.38 | 140.95 | -5.28% | 259,294 |
| Apr 10, 2026 | 155.23 | 155.23 | 140.90 | 148.80 | -3.61% | 171,346 |
| Apr 9, 2026 | 149.75 | 155.94 | 149.50 | 154.37 | +1.90% | 138,589 |
| Apr 8, 2026 | 150.05 | 154.31 | 149.46 | 151.49 | +4.04% | 115,085 |
| Apr 7, 2026 | 143.14 | 147.25 | 142.79 | 145.61 | +1.52% | 90,920 |
| Apr 6, 2026 | 139.86 | 143.75 | 138.97 | 143.43 | +2.55% | 106,716 |
| Apr 2, 2026 | 139.48 | 141.19 | 134.72 | 139.86 | -1.21% | 120,059 |
| Apr 1, 2026 | 135.84 | 142.24 | 134.88 | 141.58 | +4.84% | 83,509 |
| Mar 31, 2026 | 134.95 | 136.12 | 132.50 | 135.04 | +1.28% | 113,560 |
| Mar 30, 2026 | 132.97 | 135.79 | 132.16 | 133.33 | +2.17% | 82,711 |
| Mar 27, 2026 | 130.66 | 132.10 | 126.70 | 130.50 | -0.13% | 95,145 |
| Mar 26, 2026 | 124.69 | 134.62 | 124.69 | 130.67 | +2.47% | 159,334 |
| Mar 25, 2026 | 136.12 | 137.45 | 122.70 | 127.52 | -5.90% | 127,401 |
| Mar 24, 2026 | 135.79 | 138.27 | 134.52 | 135.52 | -0.58% | 89,620 |
| Mar 23, 2026 | 135.38 | 140.83 | 133.89 | 136.31 | +4.17% | 189,383 |
| Mar 20, 2026 | 133.08 | 133.42 | 125.80 | 130.85 | -1.83% | 296,888 |
| Mar 19, 2026 | 133.06 | 136.74 | 130.17 | 133.29 | -0.22% | 346,022 |
| Mar 18, 2026 | 137.10 | 138.71 | 128.63 | 133.59 | -3.68% | 191,340 |
| Mar 17, 2026 | 134.79 | 140.76 | 130.16 | 138.70 | +4.05% | 180,219 |
| Mar 16, 2026 | 134.77 | 138.28 | 131.82 | 133.30 | -0.38% | 150,912 |
| Mar 13, 2026 | 136.12 | 140.97 | 132.62 | 133.81 | -1.67% | 120,246 |
| Mar 12, 2026 | 132.26 | 137.58 | 128.38 | 136.08 | +0.69% | 174,370 |
| Mar 11, 2026 | 139.07 | 142.01 | 132.77 | 135.15 | -3.11% | 243,450 |
| Mar 10, 2026 | 137.66 | 142.24 | 133.97 | 139.49 | +1.33% | 112,885 |
| Mar 9, 2026 | 137.73 | 138.79 | 131.01 | 137.66 | -0.94% | 204,941 |
| Mar 6, 2026 | 141.91 | 142.99 | 138.81 | 138.97 | -4.63% | 109,295 |
| Mar 5, 2026 | 143.59 | 149.55 | 143.59 | 145.71 | -0.05% | 101,112 |
| Mar 4, 2026 | 140.79 | 146.64 | 139.16 | 145.78 | +3.77% | 142,798 |
| Mar 3, 2026 | 134.01 | 142.35 | 133.12 | 140.49 | +2.66% | 318,275 |
| Mar 2, 2026 | 132.57 | 139.61 | 132.09 | 136.85 | +1.46% | 189,855 |
| Feb 27, 2026 | 137.29 | 138.18 | 131.60 | 134.88 | -3.23% | 169,532 |
| Feb 26, 2026 | 134.39 | 140.26 | 134.13 | 139.38 | +4.08% | 100,442 |
| Feb 25, 2026 | 128.92 | 133.93 | 126.66 | 133.91 | +4.48% | 104,353 |
| Feb 24, 2026 | 127.20 | 131.40 | 127.00 | 128.17 | +0.76% | 57,461 |
| Feb 23, 2026 | 130.72 | 132.02 | 126.25 | 127.20 | -2.63% | 103,538 |
| Feb 20, 2026 | 132.37 | 134.72 | 129.55 | 130.63 | -2.46% | 126,313 |
| Feb 19, 2026 | 133.77 | 136.35 | 132.22 | 133.92 | -1.02% | 116,659 |
| Feb 18, 2026 | 133.64 | 136.34 | 132.74 | 135.30 | +0.48% | 89,447 |
| Feb 17, 2026 | 131.15 | 135.43 | 131.06 | 134.65 | +2.67% | 95,119 |
| Feb 13, 2026 | 127.58 | 133.93 | 126.78 | 131.15 | +2.56% | 116,130 |
| Feb 12, 2026 | 127.44 | 129.46 | 123.56 | 127.88 | +0.33% | 75,491 |
| Feb 11, 2026 | 122.86 | 128.16 | 120.97 | 127.46 | +5.10% | 112,946 |
| Feb 10, 2026 | 120.27 | 122.97 | 119.62 | 121.28 | +0.77% | 98,643 |
| Feb 9, 2026 | 123.79 | 125.00 | 120.31 | 120.35 | -2.23% | 40,462 |
| Feb 6, 2026 | 119.86 | 124.67 | 119.86 | 123.09 | +3.70% | 104,702 |
| Feb 5, 2026 | 119.50 | 121.00 | 115.65 | 118.70 | +0.29% | 178,825 |
| Feb 4, 2026 | 122.27 | 122.27 | 118.36 | 118.36 | -2.15% | 58,586 |
| Feb 3, 2026 | 122.59 | 124.84 | 114.99 | 120.96 | -1.82% | 107,607 |
| Feb 2, 2026 | 121.25 | 124.65 | 120.08 | 123.20 | +1.61% | 46,834 |
| Jan 30, 2026 | 117.72 | 121.40 | 117.72 | 121.25 | +1.44% | 72,753 |
| Jan 29, 2026 | 116.33 | 120.31 | 116.05 | 119.53 | +3.43% | 94,874 |
| Jan 28, 2026 | 118.71 | 124.45 | 114.00 | 115.57 | -1.65% | 125,950 |
| Jan 27, 2026 | 126.50 | 126.50 | 110.00 | 117.51 | -17.58% | 184,383 |
| Jan 26, 2026 | 139.10 | 143.72 | 138.42 | 142.58 | +2.52% | 115,533 |
| Jan 23, 2026 | 141.58 | 143.32 | 138.30 | 139.08 | -2.37% | 91,871 |
| Jan 22, 2026 | 140.35 | 143.95 | 139.56 | 142.46 | +2.64% | 51,023 |
| Jan 21, 2026 | 131.91 | 139.15 | 131.91 | 138.79 | +5.58% | 83,258 |
| Jan 20, 2026 | 137.50 | 137.71 | 130.98 | 131.46 | -5.39% | 94,234 |
| Jan 16, 2026 | 139.86 | 141.91 | 138.95 | 138.95 | -0.43% | 106,595 |
| Jan 15, 2026 | 143.57 | 146.20 | 137.27 | 139.55 | -2.11% | 164,976 |
| Jan 14, 2026 | 142.84 | 145.57 | 139.97 | 142.56 | -0.14% | 116,136 |
| Jan 13, 2026 | 138.59 | 143.65 | 136.04 | 142.76 | +2.84% | 77,701 |
| Jan 12, 2026 | 148.37 | 148.37 | 136.90 | 138.82 | -7.05% | 121,082 |
| Jan 9, 2026 | 150.01 | 150.19 | 146.90 | 149.35 | -0.65% | 65,198 |
| Jan 8, 2026 | 147.93 | 150.68 | 145.00 | 150.32 | +0.99% | 93,402 |
| Jan 7, 2026 | 150.74 | 151.37 | 147.29 | 148.84 | -1.30% | 82,532 |
| Jan 6, 2026 | 146.87 | 151.29 | 144.09 | 150.80 | +2.78% | 88,606 |
| Jan 5, 2026 | 141.82 | 150.79 | 141.82 | 146.72 | +3.47% | 78,277 |
| Jan 2, 2026 | 141.35 | 142.47 | 137.94 | 141.80 | +1.00% | 66,767 |
| Dec 31, 2025 | 145.68 | 145.68 | 139.09 | 140.39 | -3.51% | 99,590 |
| Dec 30, 2025 | 145.86 | 147.45 | 140.84 | 145.49 | -0.61% | 179,957 |
| Dec 29, 2025 | 147.69 | 148.16 | 142.66 | 146.38 | -0.69% | 98,481 |
| Dec 26, 2025 | 147.11 | 148.88 | 144.69 | 147.39 | -0.29% | 214,839 |
| Dec 24, 2025 | 144.93 | 148.93 | 144.70 | 147.82 | +1.72% | 56,739 |
| Dec 23, 2025 | 144.86 | 146.94 | 143.06 | 145.32 | +0.30% | 85,833 |
| Dec 22, 2025 | 144.30 | 148.00 | 143.77 | 144.89 | +1.52% | 98,583 |
| Dec 19, 2025 | 147.55 | 149.43 | 142.37 | 142.72 | -3.53% | 193,642 |
| Dec 18, 2025 | 148.94 | 149.69 | 146.30 | 147.94 | +1.31% | 98,112 |
| Dec 17, 2025 | 147.28 | 152.69 | 145.94 | 146.02 | -0.56% | 69,203 |
| Dec 16, 2025 | 145.66 | 149.00 | 144.49 | 146.84 | +0.80% | 96,519 |
| Dec 15, 2025 | 150.00 | 150.00 | 141.87 | 145.67 | -1.87% | 96,215 |
| Dec 12, 2025 | 147.93 | 149.64 | 146.41 | 148.44 | -0.42% | 122,188 |
| Dec 11, 2025 | 146.86 | 150.68 | 144.46 | 149.06 | +2.33% | 112,108 |
| Dec 10, 2025 | 141.51 | 147.13 | 139.77 | 145.66 | +2.85% | 109,184 |
| Dec 9, 2025 | 137.93 | 142.41 | 137.15 | 141.63 | +2.88% | 89,373 |
| Dec 8, 2025 | 145.92 | 145.92 | 137.34 | 137.67 | -4.22% | 71,722 |
| Dec 5, 2025 | 153.58 | 155.51 | 142.65 | 143.73 | -7.09% | 94,428 |
| Dec 4, 2025 | 161.66 | 161.99 | 152.64 | 154.70 | -2.83% | 140,715 |
| Dec 3, 2025 | 156.63 | 162.07 | 156.63 | 159.21 | +2.20% | 91,647 |
| Dec 2, 2025 | 155.03 | 159.22 | 151.03 | 155.78 | +0.72% | 179,728 |
| Dec 1, 2025 | 151.10 | 158.25 | 150.39 | 154.67 | +0.01% | 76,534 |
| Nov 28, 2025 | 154.00 | 157.97 | 153.09 | 154.66 | -0.62% | 52,298 |
| Nov 26, 2025 | 153.54 | 156.96 | 152.24 | 155.62 | +1.37% | 125,318 |
| Nov 25, 2025 | 148.00 | 154.85 | 146.81 | 153.52 | +3.33% | 70,218 |
| Nov 24, 2025 | 141.78 | 151.52 | 140.91 | 148.57 | +5.45% | 80,073 |
| Nov 21, 2025 | 135.40 | 143.72 | 133.75 | 140.89 | +4.13% | 115,081 |
| Nov 20, 2025 | 136.98 | 138.91 | 131.00 | 135.30 | -0.85% | 42,467 |
| Nov 19, 2025 | 133.17 | 137.31 | 131.76 | 136.46 | +3.32% | 49,212 |
| Nov 18, 2025 | 131.41 | 135.77 | 131.00 | 132.08 | +0.18% | 60,442 |
| Nov 17, 2025 | 136.93 | 137.42 | 131.67 | 131.84 | -4.28% | 63,568 |
| Nov 14, 2025 | 137.42 | 138.70 | 135.85 | 137.73 | -0.29% | 49,146 |
| Nov 13, 2025 | 137.86 | 140.69 | 136.60 | 138.13 | +0.20% | 56,269 |
| Nov 12, 2025 | 135.82 | 140.14 | 134.95 | 137.86 | +2.17% | 95,571 |
| Nov 11, 2025 | 132.42 | 136.41 | 132.42 | 134.93 | +1.13% | 90,476 |
| Nov 10, 2025 | 133.54 | 137.35 | 119.01 | 133.42 | +1.01% | 67,380 |
| Nov 7, 2025 | 128.98 | 132.72 | 127.42 | 132.08 | +1.47% | 74,585 |
| Nov 6, 2025 | 133.72 | 135.36 | 129.45 | 130.17 | -3.13% | 72,008 |
| Nov 5, 2025 | 131.64 | 135.13 | 129.24 | 134.38 | +1.86% | 81,443 |
| Nov 4, 2025 | 131.35 | 134.49 | 129.78 | 131.92 | -0.74% | 77,389 |
| Nov 3, 2025 | 128.05 | 136.97 | 125.34 | 132.90 | +4.26% | 120,473 |
| Oct 31, 2025 | 127.24 | 128.05 | 124.45 | 127.47 | +0.83% | 76,257 |
| Oct 30, 2025 | 129.78 | 131.32 | 125.99 | 126.42 | -4.15% | 33,232 |
| Oct 29, 2025 | 135.02 | 136.45 | 128.16 | 131.89 | -3.46% | 72,530 |
Daily open, high, low, close and volume for World Acceptance Corp (WRLD). Showing 249 trading days. Unadjusted prices.