World Acceptance Corporation - WRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	173.57	173.28	173.28	175.78	170	58,519
July 03, 2025	173.5	174.76	174.76	175.68	173.43	59,536
July 02, 2025	168.18	173.24	173.24	173.56	168.18	152,900
July 01, 2025	163.77	169.09	169.09	170.27	163.77	35,700
June 30, 2025	169.68	165.12	165.12	169.68	165	54,743
June 27, 2025	169.99	168.08	168.08	170.44	166.62	131,600
June 26, 2025	164	169.1	169.1	169.15	163.12	70,400
June 25, 2025	159.2	164.51	164.51	165.34	157.51	42,800
June 24, 2025	157.68	159.36	159.36	162.15	157.68	58,100
June 23, 2025	156.92	156.33	156.33	158.34	153.76	94,707
June 20, 2025	161.57	157.05	157.05	163.31	156.81	113,504
June 18, 2025	155.45	159.46	159.46	161.35	155.45	48,301
June 17, 2025	153.18	155.64	155.64	156.28	153.04	47,100
June 16, 2025	151.51	153.37	153.37	154.66	151.51	44,524
June 13, 2025	152.15	150.79	150.79	154.16	148.88	49,116
June 12, 2025	156.1	154.08	154.08	157.07	153.67	45,500
June 11, 2025	159.54	157.04	157.04	161	156.79	38,620

World Acceptance Corporation (WRLD) NASDAQ