World Acceptance Corporation - WRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	144.86	145.32	145.32	146.94	143.07	85,833
December 22, 2025	144.3	144.89	144.89	148	143.77	98,600
December 19, 2025	147.55	142.72	142.72	149.43	142.37	193,642
December 18, 2025	148.94	147.94	147.94	149.7	146.3	98,112
December 17, 2025	147.28	146.02	146.02	152.69	145.94	69,203
December 16, 2025	145.66	146.84	146.84	149	144.49	96,519
December 15, 2025	150	145.67	145.67	150	141.87	96,215
December 12, 2025	147.93	148.44	148.44	149.64	146.41	122,200
December 11, 2025	146.86	149.06	149.06	150.68	144.46	112,108
December 10, 2025	141.51	145.66	145.66	147.13	139.77	109,200
December 09, 2025	137.93	141.63	141.63	142.41	137.15	89,400
December 08, 2025	145.92	137.67	137.67	145.92	137.34	71,722
December 05, 2025	153.58	143.73	143.73	155.51	142.65	94,428
December 04, 2025	161.99	154.7	154.7	161.99	152.64	140,014
December 03, 2025	156.63	159.21	159.21	162.07	156.63	91,600
December 02, 2025	155.03	155.78	155.78	159.22	151.04	179,728
December 01, 2025	151.1	154.67	154.67	158.26	150.39	76,534
November 28, 2025	154	154.66	154.66	157.97	153.1	52,300
November 26, 2025	153.54	155.62	155.62	156.96	152.24	125,318
November 25, 2025	148	153.52	153.52	154.85	146.81	70,218
November 24, 2025	141.78	148.57	148.57	151.52	140.91	80,073
November 21, 2025	135.4	140.89	140.89	143.72	133.75	115,100
November 20, 2025	136.98	135.3	135.3	138.91	131	42,500
November 19, 2025	133.17	136.46	136.46	137.31	131.76	49,212
November 18, 2025	131.41	132.08	132.08	135.77	131	60,442
November 17, 2025	136.93	131.84	131.84	137.42	131.67	63,600
November 14, 2025	137.42	137.73	137.73	138.7	135.85	49,146
November 13, 2025	137.86	138.13	138.13	140.69	136.6	56,300
November 12, 2025	135.82	137.86	137.86	140.14	134.95	95,600
November 11, 2025	132.42	134.93	134.93	136.42	132.42	90,500
November 10, 2025	133.54	133.42	133.42	137.35	119.01	67,380
November 07, 2025	128.98	132.08	132.08	132.72	127.43	74,600
November 06, 2025	133.72	130.17	130.17	135.36	129.45	72,008
November 05, 2025	131.64	134.38	134.38	135.13	129.24	81,443
November 04, 2025	131.35	131.92	131.92	134.49	129.78	77,400
November 03, 2025	128.05	132.9	132.9	136.97	125.34	120,500
October 31, 2025	127.24	127.47	127.47	128.05	124.45	76,300
October 30, 2025	129.78	126.42	126.42	131.32	125.99	33,232
October 29, 2025	135.02	131.89	131.89	136.45	128.16	72,530
October 28, 2025	141.2	136.62	136.62	141.2	136.26	68,400
October 27, 2025	141.35	142.35	142.35	143.55	138.64	50,719
October 24, 2025	156.44	141.2	141.2	157	139.13	122,900
October 23, 2025	170.18	155	155	171.06	148.69	87,200
October 22, 2025	178.4	177.75	177.75	179.22	173.66	27,700
October 21, 2025	176.53	179.6	179.6	180.03	176.53	24,292
October 20, 2025	174.07	177.51	177.51	177.64	173.26	33,853
October 17, 2025	172.52	173.47	173.47	174.04	171.69	36,412
October 16, 2025	179.87	172.76	172.76	180.24	171.62	68,115
October 15, 2025	179.57	179.28	179.28	180.4	174.81	54,200
October 14, 2025	165.15	179.27	179.27	180	164.3	75,200
October 13, 2025	168.88	167.63	167.63	168.88	165.1	103,500
October 10, 2025	175.19	164.99	164.99	175.57	164.8	41,232
October 09, 2025	183.11	175.19	175.19	185.39	175.19	117,690
October 08, 2025	177.71	184.21	184.21	185.01	174.59	81,613
October 07, 2025	176.2	176.72	176.72	178.51	174.71	74,300
October 06, 2025	177.79	177.01	177.01	179.6	175.2	68,416
October 03, 2025	176.51	175.59	175.59	176.88	174.82	27,100
October 02, 2025	170.5	171.76	171.76	173.16	168.88	35,848
October 01, 2025	168.07	169.51	169.51	170.08	165.59	48,000
September 30, 2025	169.19	169.14	169.14	172.36	166.23	49,148

World Acceptance Corporation (WRLD) NASDAQ