World Acceptance Corporation - WRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	133.24	130.63	130.63	134.72	129.55	111,587
February 19, 2026	133.77	133.92	133.92	136.35	132.22	116,700
February 18, 2026	133.64	135.3	135.3	136.34	132.74	89,447
February 17, 2026	131.15	134.65	134.65	135.43	131.06	95,119
February 13, 2026	127.58	131.15	131.15	133.93	126.78	116,130
February 12, 2026	127.44	127.88	127.88	129.46	123.56	75,491
February 11, 2026	122.86	127.46	127.46	128.17	120.97	112,946
February 10, 2026	120.27	121.28	121.28	122.97	119.62	98,643
February 09, 2026	123.79	120.35	120.35	125	120.31	40,500
February 06, 2026	119.86	123.09	123.09	124.67	119.86	104,702
February 05, 2026	119.5	118.7	118.7	121	115.65	178,825
February 04, 2026	122.27	118.36	118.36	122.27	118.36	58,600
February 03, 2026	122.59	120.96	120.96	124.84	114.99	106,461
February 02, 2026	121.25	123.2	123.2	124.65	120.08	46,834
January 30, 2026	117.72	121.25	121.25	121.4	117.72	72,800
January 29, 2026	116.33	119.53	119.53	120.32	116.05	94,900
January 28, 2026	118.71	115.57	115.57	124.46	114	126,000
January 27, 2026	126.5	117.51	117.51	126.5	110	184,400
January 26, 2026	139.1	142.58	142.58	143.72	138.42	115,533
January 23, 2026	141.58	139.08	139.08	143.32	138.3	91,900
January 22, 2026	140.35	142.46	142.46	143.95	139.56	50,974
January 21, 2026	131.91	138.79	138.79	139.15	131.91	83,300
January 20, 2026	137.5	131.46	131.46	137.71	130.98	94,234
January 16, 2026	139.86	138.95	138.95	141.91	138.95	106,600
January 15, 2026	143.57	139.55	139.55	146.2	137.27	165,000
January 14, 2026	142.84	142.56	142.56	145.57	139.98	116,136
January 13, 2026	138.59	142.76	142.76	143.65	136.04	77,701
January 12, 2026	148.37	138.82	138.82	148.37	136.9	121,100
January 09, 2026	150.01	149.35	149.35	150.19	146.9	65,200
January 08, 2026	147.93	150.32	150.32	150.68	145	93,402
January 07, 2026	150.74	148.84	148.84	151.37	147.29	82,532
January 06, 2026	146.87	150.8	150.8	151.29	144.1	88,606
January 05, 2026	141.82	146.72	146.72	150.79	141.82	78,300
January 02, 2026	141.35	141.8	141.8	142.47	137.94	66,800
December 31, 2025	144.6	140.39	140.39	145.68	139.1	89,796
December 30, 2025	145.86	145.49	145.49	147.45	140.84	180,000
December 29, 2025	147.69	146.38	146.38	148.16	142.66	98,500
December 26, 2025	147.11	147.39	147.39	148.88	144.69	214,839
December 24, 2025	144.93	147.82	147.82	148.93	144.7	56,739
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

World Acceptance Corporation (WRLD) NASDAQ