NASDAQ : WRLD
World Acceptance Corporation — Price history
Financials · Credit Services · United States
Last price 164.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 740.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
World Acceptance Corporation (WRLD) closed at 164.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 175.82 | 175.82 | 162.82 | 164.47 | 77,796 | -6.51% |
| 2026-10-29 | 177.03 | 178.09 | 175.12 | 175.92 | 48,826 | +1.02% |
| 2026-10-28 | 171.235 | 175.51 | 168.51 | 174.14 | 44,484 | +2.54% |
| 2026-10-27 | 168.63 | 170.75 | 167.2 | 169.83 | 47,526 | +1.48% |
| 2026-10-26 | 167.04 | 171.15 | 166.31 | 167.36 | 59,687 | +0.19% |
| 2026-10-23 | 178.32 | 183.715 | 160.9 | 167.04 | 131,279 | -1.54% |
| 2026-10-22 | 167.04 | 171.94 | 167 | 169.655 | 96,885 | +1.69% |
| 2026-10-21 | 166.48 | 167.98 | 164.5 | 166.84 | 56,005 | +0.16% |
| 2026-10-20 | 168.81 | 171.305 | 165.89 | 166.58 | 52,431 | -0.96% |
| 2026-10-19 | 171.15 | 171.735 | 167.25 | 168.19 | 39,633 | -2.01% |
| 2026-10-16 | 171.77 | 176.663 | 170.875 | 171.64 | 26,241 | -0.42% |
| 2026-10-15 | 172.59 | 176.33 | 171.665 | 172.37 | 36,648 | +0.02% |
| 2026-10-14 | 176.59 | 176.59 | 172.2 | 172.33 | 49,860 | -2.77% |
| 2026-10-13 | 177.35 | 177.635 | 175.535 | 177.24 | 47,996 | +0.53% |
| 2026-10-12 | 176.99 | 178.28 | 174.35 | 176.31 | 49,936 | +0.47% |
| 2026-10-09 | 179.67 | 179.67 | 175.25 | 175.48 | 35,128 | -2.62% |
| 2026-10-08 | 175.5 | 181.17 | 174.835 | 180.2 | 51,526 | +2.13% |
| 2026-10-07 | 172.7 | 177.2 | 172.625 | 176.44 | 46,329 | -0.29% |
| 2026-10-06 | 177.8 | 177.8 | 174.66 | 176.96 | 55,586 | +0.39% |
| 2026-10-05 | 173.12 | 177.81 | 173.12 | 176.28 | 64,406 | +1.05% |
| 2026-10-02 | 172.1 | 176.83 | 172.1 | 174.44 | 48,136 | +1.64% |
| 2026-10-01 | 172.65 | 173.1 | 167.394 | 171.63 | 75,227 | +0.50% |
| 2026-09-30 | 172.39 | 172.74 | 169.44 | 170.78 | 89,015 | -1.00% |
| 2026-09-29 | 170.68 | 174 | 168.55 | 172.51 | 42,514 | +0.66% |
| 2026-09-28 | 171.87 | 173.35 | 170.11 | 171.38 | 48,523 | -0.35% |
| 2026-09-25 | 172.23 | 173.99 | 171.2 | 171.99 | 54,084 | +0.73% |
| 2026-09-24 | 170.1 | 171.47 | 168.6 | 170.75 | 62,309 | +0.40% |
| 2026-09-23 | 170.96 | 172.375 | 169.43 | 170.07 | 51,944 | -1.69% |
| 2026-09-22 | 171.95 | 175.4 | 170.575 | 172.99 | 75,465 | +1.11% |
| 2026-09-21 | 179.64 | 181.47 | 168.17 | 171.09 | 118,092 | -6.07% |
| 2026-09-18 | 182.55 | 183.24 | 181.1 | 182.14 | 62,842 | -1.42% |
| 2026-09-17 | 188.72 | 189.57 | 184.26 | 184.77 | 40,865 | -0.44% |
| 2026-09-16 | 184.63 | 185.65 | 181.03 | 185.59 | 59,133 | +0.52% |
| 2026-09-15 | 191.79 | 193.53 | 183.78 | 184.63 | 86,116 | -3.75% |
| 2026-09-14 | 191 | 193.51 | 189.51 | 191.82 | 53,979 | +0.56% |
| 2026-09-11 | 192.85 | 192.85 | 189.2 | 190.75 | 50,409 | +0.39% |
| 2026-09-10 | 188.36 | 190.59 | 187.06 | 190 | 54,753 | +0.30% |
| 2026-09-09 | 190.48 | 193.34 | 189.01 | 189.43 | 53,739 | -1.34% |
| 2026-09-08 | 190.42 | 192.79 | 187.05 | 192 | 74,849 | +0.77% |
| 2026-09-04 | 189.56 | 195.55 | 189.29 | 190.54 | 89,732 | -0.59% |
| 2026-09-03 | 192.49 | 193.33 | 189.1 | 191.68 | 41,190 | +0.58% |
| 2026-09-02 | 181.99 | 190.69 | 181.96 | 190.57 | 57,451 | +5.69% |
| 2026-09-01 | 182.6 | 184 | 180.01 | 180.31 | 52,983 | -1.90% |
| 2026-08-31 | 186.78 | 187.255 | 182.28 | 183.81 | 101,293 | -2.41% |
| 2026-08-28 | 190.3 | 194.09 | 188.06 | 188.35 | 91,457 | -0.89% |
| 2026-08-27 | 190.13 | 193.59 | 188.67 | 190.05 | 58,646 | -0.56% |
| 2026-08-26 | 194.66 | 196.515 | 189.53 | 191.12 | 71,128 | -1.20% |
| 2026-08-25 | 190.36 | 194.92 | 188.79 | 193.45 | 52,696 | +1.65% |
| 2026-08-24 | 188.52 | 193.7 | 187.16 | 190.31 | 62,587 | +1.08% |
| 2026-08-21 | 185.3 | 190.53 | 185.3 | 188.27 | 45,225 | +2.35% |
| 2026-08-20 | 184.87 | 185.01 | 178.57 | 183.94 | 110,183 | -0.33% |
| 2026-08-19 | 189.5 | 190.22 | 184.435 | 184.55 | 54,403 | -2.41% |
| 2026-08-18 | 190.12 | 193.79 | 187.14 | 189.1 | 58,372 | -0.47% |
| 2026-08-17 | 192.37 | 194.17 | 188.49 | 190 | 61,262 | -2.44% |
| 2026-08-14 | 195.53 | 197.48 | 190.23 | 194.75 | 99,453 | +3.76% |
| 2026-08-13 | 190.75 | 192.515 | 187.26 | 187.69 | 72,357 | -1.03% |
| 2026-08-12 | 187.43 | 193.46 | 186.51 | 189.65 | 77,468 | +1.34% |
| 2026-08-11 | 187.4 | 192.55 | 185.93 | 187.135 | 74,485 | +0.16% |
| 2026-08-10 | 187.26 | 189.74 | 186.525 | 186.84 | 104,039 | -0.15% |
| 2026-08-07 | 189.92 | 190.32 | 185.7 | 187.13 | 98,304 | -1.53% |
| 2026-08-06 | 190.76 | 194.74 | 189 | 190.03 | 126,944 | -1.29% |
| 2026-08-05 | 193.63 | 200.13 | 191.16 | 192.51 | 74,187 | -0.58% |
| 2026-08-04 | 188.57 | 194.97 | 188.29 | 193.63 | 131,108 | +2.94% |
| 2026-08-03 | 180.83 | 189.41 | 180.83 | 188.1 | 127,348 | +4.61% |
| 2026-07-31 | 181.6 | 184.05 | 175.89 | 179.81 | 97,542 | -0.71% |
| 2026-07-30 | 187.42 | 189.1 | 180.68 | 181.1 | 163,281 | -2.40% |
| 2026-07-29 | 188.21 | 193.39 | 184.315 | 185.56 | 186,315 | -2.16% |
| 2026-07-28 | 196.04 | 196.04 | 185.9 | 189.65 | 211,806 | -3.16% |
| 2026-07-27 | 204.67 | 205.99 | 192.025 | 195.83 | 216,044 | -4.32% |
| 2026-07-24 | 186.59 | 217.63 | 186.59 | 204.67 | 353,378 | +13.03% |
| 2026-07-23 | 185.38 | 186.335 | 179.64 | 181.08 | 116,074 | -3.00% |
| 2026-07-22 | 186.67 | 188.06 | 182.01 | 186.69 | 151,534 | -1.13% |
| 2026-07-21 | 188.4 | 191.16 | 182.93 | 188.82 | 213,356 | +0.49% |
| 2026-07-20 | 192.74 | 194.805 | 187.7 | 187.89 | 93,356 | -2.17% |
| 2026-07-17 | 194.4 | 195.19 | 188.48 | 192.06 | 67,695 | -1.68% |
| 2026-07-16 | 194.28 | 201.49 | 193.37 | 195.34 | 92,964 | +0.41% |
| 2026-07-15 | 197.33 | 200.8 | 194.05 | 194.54 | 93,162 | -0.68% |
| 2026-07-14 | 196.29 | 200.512 | 194.4 | 195.87 | 72,295 | -0.21% |
| 2026-07-13 | 199.1 | 202.24 | 193.39 | 196.29 | 91,289 | -1.75% |
| 2026-07-10 | 203.42 | 207.71 | 199.57 | 199.78 | 106,778 | -1.79% |
| 2026-07-09 | 196.1 | 203.59 | 195.04 | 203.43 | 90,236 | +4.61% |
| 2026-07-08 | 198.9 | 200.535 | 191.81 | 194.46 | 153,309 | -2.34% |
| 2026-07-07 | 201.61 | 204.7 | 194.45 | 199.11 | 140,909 | -1.24% |
| 2026-07-06 | 206.25 | 209.54 | 200 | 201.61 | 140,334 | -3.06% |
| 2026-07-02 | 220.25 | 221.01 | 206.89 | 207.98 | 204,933 | -5.23% |
| 2026-07-01 | 225.01 | 226.905 | 215.86 | 219.46 | 116,734 | -1.95% |
| 2026-06-30 | 223.55 | 227.68 | 221 | 223.83 | 99,318 | +0.05% |
| 2026-06-29 | 212.15 | 224.14 | 211.01 | 223.72 | 95,676 | +4.65% |
| 2026-06-26 | 201.84 | 214.89 | 200.87 | 213.77 | 166,346 | +5.91% |
| 2026-06-25 | 195.06 | 202.63 | 194.73 | 201.84 | 110,831 | +3.64% |
| 2026-06-24 | 185.15 | 195.07 | 184.25 | 194.76 | 117,852 | +5.49% |
| 2026-06-23 | 180.8 | 184.99 | 178.57 | 184.63 | 84,068 | +1.60% |
| 2026-06-22 | 179.14 | 183.62 | 170.605 | 181.73 | 66,192 | +2.12% |
| 2026-06-18 | 176.37 | 180.95 | 174.26 | 177.95 | 112,894 | +2.62% |
| 2026-06-17 | 173.12 | 177.62 | 172.58 | 173.4 | 102,227 | +0.23% |
| 2026-06-16 | 173.81 | 174.37 | 164.83 | 173.01 | 121,095 | -0.08% |
| 2026-06-15 | 181.13 | 181.15 | 172.95 | 173.15 | 74,976 | -2.97% |
| 2026-06-12 | 176.98 | 183 | 176.185 | 178.45 | 172,121 | +0.84% |
| 2026-06-11 | 173.9 | 177.59 | 168.71 | 176.97 | 154,566 | +3.29% |
| 2026-06-10 | 170.89 | 174.19 | 170 | 171.33 | 121,486 | +1.08% |
| 2026-06-09 | 171.95 | 174.68 | 168.735 | 169.5 | 123,037 | -0.56% |
| 2026-06-08 | 167.57 | 171.195 | 167.1 | 170.45 | 112,308 | +1.88% |
| 2026-06-05 | 167.8 | 172.74 | 164.59 | 167.3 | 148,870 | -0.30% |
| 2026-06-04 | 166.61 | 169.62 | 155.08 | 167.8 | 168,834 | +0.96% |
| 2026-06-03 | 165.08 | 167.77 | 164.61 | 166.21 | 158,744 | +0.38% |
| 2026-06-02 | 166.83 | 169.01 | 161 | 165.58 | 139,949 | -1.27% |
| 2026-06-01 | 164.4 | 170 | 164.31 | 167.71 | 180,023 | +1.59% |
| 2026-05-29 | 161.51 | 167.8 | 157.73 | 165.09 | 169,351 | +2.22% |
| 2026-05-28 | 165.77 | 167.38 | 159.78 | 161.51 | 94,179 | -3.25% |
| 2026-05-27 | 168.24 | 170.65 | 165.215 | 166.93 | 172,636 | +0.31% |
| 2026-05-26 | 160.41 | 166.5 | 160.41 | 166.42 | 150,684 | +4.07% |
| 2026-05-22 | 159.32 | 162 | 156.55 | 159.915 | 106,589 | +1.14% |
| 2026-05-21 | 155.4 | 158.265 | 153.61 | 158.11 | 86,670 | +1.55% |
| 2026-05-20 | 157.05 | 157.7 | 151.83 | 155.69 | 171,030 | -0.52% |
| 2026-05-19 | 155.7 | 157.41 | 151.69 | 156.5 | 184,376 | +0.22% |
| 2026-05-18 | 151.91 | 158.8 | 151.9 | 156.15 | 202,910 | +1.95% |
| 2026-05-15 | 149.59 | 153.61 | 147.13 | 153.17 | 183,876 | +1.92% |
| 2026-05-14 | 150.68 | 153 | 149.225 | 150.29 | 173,896 | +0.27% |
| 2026-05-13 | 147.48 | 149.88 | 145.1 | 149.88 | 109,250 | +1.05% |
| 2026-05-12 | 149.22 | 149.24 | 142.29 | 148.32 | 209,778 | +0.06% |