World Acceptance Corporation - WRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	169.19	169.14	169.14	172.36	166.23	49,148
September 29, 2025	185.48	169.81	169.81	185.48	169.34	91,117
September 26, 2025	181.05	184.43	184.43	185.07	178.51	37,145
September 25, 2025	173.77	180.65	180.65	181.34	172.83	40,219
September 24, 2025	176.41	175.99	175.99	177.64	175.57	37,019
September 23, 2025	175.88	175.41	175.41	178.41	175.08	36,000
September 22, 2025	171.07	176.12	176.12	176.15	171.07	27,302
September 19, 2025	175.12	172.14	172.14	175.12	170.66	149,500
September 18, 2025	169.61	175.13	175.13	175.98	169.61	33,300
September 17, 2025	167.33	167.83	167.83	173.27	167.33	42,600
September 16, 2025	169.32	168.29	168.29	169.32	166.3	25,738
September 15, 2025	165.88	169.11	169.11	169.3	165.36	35,835
September 12, 2025	170.13	165.19	165.19	170.13	164.91	27,409
September 11, 2025	167.04	169.5	169.5	170.57	165.74	43,400
September 10, 2025	172.2	166.08	166.08	172.2	165.39	34,616
September 09, 2025	171.52	172.15	172.15	172.96	170.45	21,100
September 08, 2025	174.09	172.14	172.14	174.09	171	30,800
September 05, 2025	176.08	173.01	173.01	176.09	171.78	34,500
September 04, 2025	172.5	175.76	175.76	175.76	171.99	23,100
September 03, 2025	169.16	172.88	172.88	172.88	166.49	31,500
September 02, 2025	168.04	169.92	169.92	170.42	165.28	26,500
August 29, 2025	174.51	171.43	171.43	174.51	170.18	23,335
August 28, 2025	172.94	173.53	173.53	173.73	172.41	25,536
August 27, 2025	175.91	172.34	172.34	175.91	171.28	37,822
August 26, 2025	170.13	174.06	174.06	174.24	169.77	50,000
August 25, 2025	172.18	170.46	170.46	172.18	167.25	26,100
August 22, 2025	165.32	172.21	172.21	172.8	163.67	53,500
August 21, 2025	162.82	164.2	164.2	164.72	160.12	33,200
August 20, 2025	164.34	163.52	163.52	164.95	158.35	88,531
August 19, 2025	166.05	162.56	162.56	167.45	162.33	37,046
August 18, 2025	170.07	165.3	165.3	170.07	164.63	51,032
August 15, 2025	171.55	170.76	170.76	171.55	168.09	63,235
August 14, 2025	170.59	170.65	170.65	171.41	168.7	30,200
August 13, 2025	169.74	172.28	172.28	173.09	168.8	46,100
August 12, 2025	163.09	168.29	168.29	168.78	163.09	37,245
August 11, 2025	161.83	161.31	161.31	162	158.11	61,200
August 08, 2025	160.73	160.83	160.83	161.54	158.48	33,400
August 07, 2025	161.88	159.58	159.58	161.88	156.29	29,646
August 06, 2025	159.89	160.8	160.8	161.04	157.63	36,000
August 05, 2025	157.99	159.42	159.42	159.42	155.86	32,700
August 04, 2025	155.75	158.5	158.5	158.5	154.99	35,500
August 01, 2025	153.31	154.36	154.36	156.03	150.43	59,200
July 31, 2025	156.81	157.32	157.32	159.47	156.73	55,000
July 30, 2025	159.12	157.8	157.8	161.16	156.29	59,500
July 29, 2025	163.43	159.13	159.13	163.81	157.72	77,739
July 28, 2025	160.1	162.31	162.31	162.96	158.5	67,310
July 25, 2025	155.74	159.09	159.09	160	152.9	69,500
July 24, 2025	163.82	154.82	154.82	163.82	147.44	96,314
July 23, 2025	166.71	171.3	171.3	172.64	166.71	43,900
July 22, 2025	162.65	165.07	165.07	167.61	162.1	37,500
July 21, 2025	164.73	162.65	162.65	166.11	162.3	45,800
July 18, 2025	168.65	164.79	164.79	168.65	163	54,400
July 17, 2025	166.83	166.42	166.42	169.99	166.14	37,228
July 16, 2025	163.11	168.03	168.03	169.59	162.15	82,800
July 15, 2025	170.51	162.83	162.83	170.77	162.83	35,003
July 14, 2025	171.05	170.43	170.43	173.1	169.94	37,620
July 11, 2025	174.41	170.6	170.6	175.75	170.26	76,700
July 10, 2025	174.98	175.06	175.06	177.25	173.41	71,000
July 09, 2025	171.67	174.97	174.97	175	170.11	69,200
July 08, 2025	173.77	172.67	172.67	176.19	172.54	95,900

World Acceptance Corporation (WRLD) NASDAQ