Home

World Acceptance Corporation - Common Stock (WRLD)

143.45
+0.66 (0.46%)
NASDAQ · Last Trade: May 24th, 12:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For World Acceptance Corporation - Common Stock (WRLD)

DateOpenHighLowCloseVolumeAdjusted Close
5/23/2025139.96145.39139.89143.4525,057143.45
5/22/2025143.99145.65142.79142.7931,033142.79
5/21/2025146.87150.00143.68143.6928,147143.69
5/20/2025147.77148.75146.63148.2521,982148.25
5/19/2025149.21151.50142.80148.4628,666148.46
5/16/2025147.73152.21145.41152.2139,560152.21
5/15/2025146.91151.18137.75148.2659,486148.26
5/14/2025148.03150.38144.72148.0052,242148.00
5/13/2025149.06150.60146.60149.5254,185149.52
5/12/2025144.30149.16144.30147.3840,760147.38
5/09/2025136.90141.82136.90140.5534,611140.55
5/08/2025132.88139.09132.88137.2724,334137.27
5/07/2025133.00133.05130.56132.6221,616132.62
5/06/2025131.84132.25129.78131.5025,025131.50
5/05/2025132.58134.45132.58133.9817,516133.98
5/02/2025133.90134.00130.44133.0219,069133.02
5/01/2025129.01132.35127.00131.3516,204131.35
4/30/2025140.95140.95128.66129.1237,743129.12
4/29/2025145.00146.45136.72141.9730,156141.97
4/28/2025134.60138.71134.00137.3032,770137.30
4/25/2025137.06137.06131.94134.1538,123134.15
4/24/2025128.64136.30128.64135.7024,447135.70
4/23/2025132.48134.70129.11129.5520,361129.55
4/22/2025125.79128.40122.53128.4021,772128.40
4/21/2025124.78125.00121.23123.4025,377123.40
4/17/2025121.93125.76121.42124.8641,186124.86
4/16/2025121.09123.89120.99122.1055,863122.10
4/15/2025121.56124.26121.56122.1115,160122.11
4/14/2025123.30123.30119.13122.0921,950122.09
4/11/2025123.00123.00116.39120.2014,915120.20
4/10/2025121.68124.61117.10121.6343,813121.63
4/09/2025111.20128.52111.20126.1829,458126.18
4/08/2025120.94121.39112.00113.6326,487113.63
4/07/2025110.04119.97104.99116.4244,265116.42
4/04/2025113.68117.55108.15110.7013,079110.70
4/03/2025122.42122.42116.95119.0928,680119.09
4/02/2025127.85131.68127.07130.1620,904130.16
4/01/2025126.80130.55125.02129.5839,775129.58
3/31/2025125.64128.75123.75126.5553,004126.55
3/28/2025131.14131.14125.62127.0128,221127.01
3/27/2025129.51132.50129.30132.0043,921132.00
3/26/2025130.49130.66129.00130.5135,016130.51
3/25/2025132.24132.36127.83128.2540,075128.25
3/24/2025126.76132.22126.76131.0225,906131.02
3/21/2025123.53125.55121.47125.4047,990125.40
3/20/2025124.67125.61124.45125.1015,608125.10
3/19/2025124.88125.58122.99124.8413,720124.84
3/18/2025123.32123.32120.33121.7521,454121.75
3/17/2025120.31123.53120.03123.5223,095123.52
3/14/2025118.16122.95117.64121.4720,031121.47
3/13/2025120.28120.28116.28116.8718,475116.87
3/12/2025121.40121.40118.51120.7319,411120.73
3/11/2025118.99121.06117.50120.1026,221120.10
3/10/2025123.77125.90117.93118.6322,704118.63
3/07/2025125.54126.07122.48126.0712,221126.07
3/06/2025125.90126.65123.59125.0021,199125.00
3/05/2025125.40127.30125.40126.8520,730126.85
3/04/2025124.64127.68124.53125.9832,483125.98
3/03/2025136.64136.64129.49130.8717,453130.87
2/28/2025133.89134.84133.00134.8412,102134.84
2/27/2025135.25135.92132.34133.4814,655133.48
2/26/2025136.15136.20133.48134.9311,395134.93
2/25/2025136.79136.87132.43134.8522,589134.85
2/24/2025140.64143.19136.24136.2423,283136.24