Dark

WRLD
World Acceptance Corp
stock NASDAQ

Market Open

Sep 9, 2025 11:30:18 AM EDT

171.51USD-0.366%(-0.63)9,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-172.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-09	171.2200	171.5700	170.9000	171.5100	-0.366%	9,757	0.000%
2025-09-08	174.0900	174.0900	171.0000	172.1400	-0.503%	30,772	-0.366%
2025-09-05	176.0800	176.0850	171.7801	173.0100	-1.565%	34,467	-0.867%
2025-09-04	172.5000	175.7600	171.9900	175.7600	+1.666%	23,051	-2.418%
2025-09-03	169.1600	172.8800	166.4850	172.8800	+1.742%	31,458	-0.792%
2025-09-02	168.0400	170.4200	165.2800	169.9200	-0.881%	26,499	+0.936%
2025-08-29	174.5100	174.5100	170.1800	171.4300	-1.210%	23,335	+0.047%
2025-08-28	172.9400	173.7300	172.4100	173.5300	+0.690%	25,536	-1.164%
2025-08-27	172.9400	175.5500	171.2800	172.3400	-0.988%	38,077	-0.482%
2025-08-26	170.1300	174.2400	169.7700	174.0600	+2.112%	49,997	-1.465%
2025-08-25	172.1800	172.1800	167.2450	170.4600	-1.016%	26,085	+0.616%
2025-08-22	165.3200	172.8000	163.6700	172.2100	+4.878%	53,494	-0.406%
2025-08-21	162.8200	164.7175	160.1200	164.2000	+0.416%	33,179	+4.452%
2025-08-20	164.3400	164.9500	158.3550	163.5200	+0.591%	88,531	+4.886%
2025-08-19	166.0500	167.4500	162.3300	162.5600	-1.658%	37,046	+5.506%
2025-08-18	170.0700	170.0700	164.6250	165.3000	-3.197%	51,032	+3.757%
2025-08-15	171.5500	171.5500	168.0850	170.7600	+0.064%	63,235	+0.439%
2025-08-14	170.5900	171.4100	168.7000	170.6500	-0.946%	30,163	+0.504%
2025-08-13	169.7400	173.0900	168.8000	172.2800	+2.371%	46,092	-0.447%
2025-08-12	163.0900	168.7800	163.0900	168.2900	+4.327%	37,245	+1.913%
2025-08-11	161.8300	162.0000	158.1100	161.3100	+0.298%	61,197	+6.323%
2025-08-08	160.7300	161.5400	158.4810	160.8300	+0.783%	33,362	+6.641%
2025-08-07	161.8800	161.8800	156.2916	159.5800	-0.759%	29,646	+7.476%
2025-08-06	159.8900	161.0437	157.6301	160.8000	+0.866%	35,988	+6.660%
2025-08-05	157.9900	159.4200	155.8600	159.4200	+0.580%	32,652	+7.584%
2025-08-04	155.7500	158.5000	154.9850	158.5000	+2.682%	35,465	+8.208%
2025-08-01	153.3100	156.0300	150.4300	154.3600	-1.882%	59,184	+11.110%
2025-07-31	156.8100	159.4700	156.7300	157.3200	-0.304%	54,968	+9.020%
2025-07-30	159.1200	161.1600	156.2900	157.8000	-0.836%	59,493	+8.688%
2025-07-29	163.4300	163.8100	157.7200	159.1300	-1.959%	77,739	+7.780%
2025-07-28	160.1000	162.9600	158.5000	162.3100	+2.024%	67,310	+5.668%
2025-07-25	155.7400	159.9950	152.9000	159.0900	+2.755%	69,477	+7.807%
2025-07-24	163.8200	163.8200	147.4400	154.8250	-9.618%	96,314	+10.777%
2025-07-23	166.7100	172.6350	166.7100	171.3000	+3.774%	43,884	+0.123%
2025-07-22	162.6500	167.6100	162.1000	165.0700	+1.488%	37,498	+3.901%
2025-07-21	164.7300	166.1100	162.3000	162.6500	-1.299%	45,781	+5.447%
2025-07-18	168.6500	168.6500	163.0000	164.7900	-0.979%	54,367	+4.078%
2025-07-17	166.8300	169.9900	166.1400	166.4200	-0.958%	37,228	+3.059%
2025-07-16	163.1100	169.5900	162.1500	168.0300	+3.194%	82,762	+2.071%
2025-07-15	170.5100	170.7700	162.8300	162.8300	-4.459%	35,003	+5.331%
2025-07-14	171.0500	173.1000	169.9410	170.4300	-0.100%	37,620	+0.634%
2025-07-11	174.4100	175.7500	170.2600	170.6000	-2.548%	76,667	+0.533%
2025-07-10	174.9800	177.2500	173.4100	175.0600	+0.051%	70,996	-2.028%
2025-07-09	171.6700	175.0000	170.1100	174.9700	+1.332%	69,183	-1.977%
2025-07-08	173.7700	176.1900	172.5400	172.6700	-0.352%	95,891	-0.672%
2025-07-07	173.5700	175.7800	169.9950	173.2800	-0.847%	58,519	-1.021%
2025-07-03	173.5000	175.6800	173.4300	174.7600	+0.877%	59,536	-1.860%
2025-07-02	168.1800	173.5600	168.1800	173.2400	+2.454%	152,863	-0.999%
2025-07-01	163.7700	170.2650	163.7700	169.0900	+2.404%	35,691	+1.431%
2025-06-30	169.6800	169.6800	165.0000	165.1200	-1.761%	54,743	+3.870%
2025-06-27	169.9900	170.4400	166.6200	168.0800	-0.603%	131,582	+2.041%
2025-06-26	164.0000	169.1500	163.1200	169.1000	+2.790%	70,354	+1.425%
2025-06-25	159.2000	165.3350	157.5150	164.5100	+3.232%	42,791	+4.255%
2025-06-24	157.6800	162.1500	157.6800	159.3600	+1.938%	58,065	+7.624%
2025-06-23	156.9200	158.3400	153.7600	156.3300	-0.458%	94,707	+9.710%
2025-06-20	161.5700	163.3050	156.8050	157.0500	-1.511%	113,504	+9.207%
2025-06-18	155.4500	161.3500	155.4500	159.4600	+2.454%	48,301	+7.557%
2025-06-17	153.1800	156.2750	153.0400	155.6400	+1.480%	47,074	+10.197%
2025-06-16	151.5100	154.6600	151.5100	153.3700	+1.711%	44,524	+11.828%
2025-06-13	152.1500	154.1600	148.8750	150.7900	-2.135%	49,116	+13.741%
2025-06-12	156.1000	157.0650	153.6650	154.0800	-1.885%	45,478	+11.312%
2025-06-11	159.5400	161.0000	156.7900	157.0400	-0.475%	38,620	+9.214%
2025-06-10	157.7400	160.5500	157.4800	157.7900	+0.114%	83,814	+8.695%
2025-06-09	162.4900	164.0000	157.6000	157.6100	-3.301%	119,599	+8.819%
2025-06-06	158.8900	162.9900	157.2250	162.9900	+3.994%	34,244	+5.227%
2025-06-05	157.7900	159.5100	154.4063	156.7300	+0.032%	50,581	+9.430%
2025-06-04	156.6209	159.3100	155.8950	156.6800	-0.381%	43,421	+9.465%
2025-06-03	155.0700	159.0600	153.7500	157.2800	+1.119%	25,257	+9.048%
2025-06-02	155.0000	156.6700	154.4250	155.5400	+0.686%	28,741	+10.267%
2025-05-30	154.3700	155.6400	153.5000	154.4800	-1.107%	33,080	+11.024%
2025-05-29	154.3500	156.2100	152.3600	156.2100	+2.366%	32,204	+9.795%
2025-05-28	149.9800	153.0200	148.8000	152.6000	+0.979%	33,809	+12.392%
2025-05-27	145.2500	151.2000	145.2500	151.1200	+5.347%	23,225	+13.493%
2025-05-23	139.9600	145.3935	139.8900	143.4500	+0.462%	25,057	+19.561%
2025-05-22	143.9900	145.6500	142.7900	142.7900	-0.626%	31,033	+20.113%
2025-05-21	146.8700	150.0000	143.6800	143.6900	-3.079%	28,147	+19.361%
2025-05-20	147.7700	148.7546	146.6328	148.2550	-0.138%	21,982	+15.686%
2025-05-19	149.2100	151.5050	142.8000	148.4600	-2.464%	28,666	+15.526%
2025-05-16	147.7300	152.2100	145.4100	152.2100	+2.664%	39,560	+12.680%
2025-05-15	146.9100	151.1800	137.7500	148.2600	+0.176%	59,486	+15.682%
2025-05-14	148.0300	150.3750	144.7250	148.0000	-1.017%	52,242	+15.885%
2025-05-13	149.0600	150.6050	146.6000	149.5200	+1.452%	54,185	+14.707%
2025-05-12	144.3000	149.1600	144.3000	147.3800	+4.859%	40,760	+16.373%
2025-05-09	136.9000	141.8227	136.9000	140.5500	+2.389%	34,611	+22.028%
2025-05-08	132.8800	139.0950	132.8800	137.2700	+3.506%	24,334	+24.944%
2025-05-07	133.0000	133.0500	130.5600	132.6200	+0.852%	21,616	+29.324%
2025-05-06	131.8400	132.2550	129.7850	131.5000	-1.851%	25,025	+30.426%
2025-05-05	132.5800	134.4500	132.5800	133.9800	+0.722%	17,516	+28.012%
2025-05-02	133.9000	134.0000	130.4400	133.0200	+1.271%	19,069	+28.935%
2025-05-01	129.0100	132.3550	126.9950	131.3500	+1.727%	16,204	+30.575%
2025-04-30	140.9500	140.9500	128.6550	129.1200	-9.051%	37,744	+32.830%
2025-04-29	145.0000	146.4500	136.7195	141.9700	+3.401%	30,156	+20.807%
2025-04-28	134.6000	138.7100	134.0000	137.3000	+2.348%	32,770	+24.916%
2025-04-25	137.0576	137.0576	131.9350	134.1500	-1.142%	38,123	+27.849%
2025-04-24	128.6400	136.3000	128.6400	135.7000	+4.747%	24,447	+26.389%
2025-04-23	132.4800	134.7000	129.1100	129.5500	+0.896%	20,361	+32.389%
2025-04-22	125.7900	128.4000	122.5300	128.4000	+4.052%	21,772	+33.575%
2025-04-21	124.7800	125.0000	121.2300	123.4000	-1.169%	25,377	+38.987%
2025-04-17	121.9300	125.7600	121.4150	124.8600	+2.260%	41,186	+37.362%
2025-04-16	121.0900	123.8900	120.9900	122.1000	-0.008%	55,863	+40.467%
2025-04-15	121.5600	124.2569	121.5600	122.1100	+0.016%	15,160	+40.455%
2025-04-14	123.3000	123.3000	119.1300	122.0900	+1.572%	21,950	+40.478%
2025-04-11	123.0000	123.0000	116.3938	120.2000	-1.176%	14,915	+42.687%
2025-04-10	121.6800	124.6150	117.1000	121.6300	-3.606%	43,813	+41.010%
2025-04-09	111.2000	128.5200	111.2000	126.1800	+11.045%	29,458	+35.925%
2025-04-08	120.9400	121.3850	112.0000	113.6300	-2.396%	26,487	+50.937%
2025-04-07	110.0400	119.9700	104.9900	116.4200	+3.448%	44,065	+47.320%
2025-04-04	113.6800	117.5500	108.1500	112.5400	-5.500%	26,374	+52.399%
2025-04-03	122.4200	122.4200	116.9550	119.0900	-8.505%	28,680	+44.017%
2025-04-02	127.8500	131.6774	127.0700	130.1600	+0.448%	20,904	+31.769%
2025-04-01	126.8000	130.5500	125.0200	129.5800	+2.394%	39,775	+32.358%
2025-03-31	125.6400	128.7500	123.7500	126.5500	-0.362%	53,004	+35.527%
2025-03-28	131.1400	131.1400	125.6200	127.0100	-3.780%	28,221	+35.037%
2025-03-27	129.5100	132.5000	129.3000	132.0000	+1.142%	43,921	+29.932%
2025-03-26	130.4900	130.6600	129.0000	130.5100	+1.762%	35,016	+31.415%
2025-03-25	132.2400	132.3625	127.8350	128.2500	-2.114%	39,875	+33.731%
2025-03-24	126.7600	132.2200	126.7600	131.0200	+4.482%	25,906	+30.904%
2025-03-21	123.5300	125.5500	121.4700	125.4000	+0.240%	46,349	+36.770%
2025-03-20	124.6750	125.6100	124.4550	125.1000	+0.208%	15,608	+37.098%
2025-03-19	124.8800	125.5800	122.9900	124.8400	+2.538%	13,720	+37.384%
2025-03-18	123.3200	123.3200	120.3250	121.7500	-1.433%	20,783	+40.871%
2025-03-17	120.3100	123.5300	120.0300	123.5200	+1.688%	20,800	+38.852%
2025-03-14	118.1600	122.9500	117.6445	121.4700	+3.936%	19,711	+41.195%
2025-03-13	120.2800	120.2800	116.2800	116.8700	-3.197%	17,003	+46.753%
2025-03-12	121.4000	121.4000	118.5100	120.7300	+0.525%	17,167	+42.061%
2025-03-11	118.9900	121.0600	117.5000	120.1000	+1.239%	25,860	+42.806%
2025-03-10	123.7700	125.9000	117.9313	118.6300	-5.901%	22,466	+44.576%
2025-03-07	125.5400	126.0700	122.4800	126.0700	+0.856%	12,221	+36.043%
2025-03-06	125.9000	126.6500	123.5900	125.0000	-1.458%	17,104	+37.208%
2025-03-05	125.4000	127.3000	125.4000	126.8500	+0.691%	20,243	+35.207%
2025-03-04	124.6400	127.6800	124.5300	125.9800	-3.737%	31,125	+36.141%
2025-03-03	136.6400	136.6400	129.4898	130.8700	-2.944%	16,519	+31.054%
2025-02-28	133.8900	134.8400	133.0000	134.8400	+1.019%	10,906	+27.195%
2025-02-27	135.2500	135.9200	132.3400	133.4800	-1.075%	13,723	+28.491%
2025-02-26	136.1500	136.2000	133.4800	134.9300	+0.059%	10,595	+27.110%
2025-02-25	136.7900	136.8700	132.4300	134.8500	-1.020%	21,861	+27.186%
2025-02-24	140.6400	143.1950	136.2400	136.2400	-2.644%	22,729	+25.888%
2025-02-21	146.3100	146.3100	138.6500	139.9400	-3.336%	33,822	+22.560%
2025-02-20	145.6300	145.6300	142.3500	144.7700	-1.604%	22,471	+18.471%
2025-02-19	146.2600	148.4750	146.2100	147.1300	-0.020%	13,137	+16.570%
2025-02-18	152.7000	154.9700	147.1600	147.1600	-3.343%	14,481	+16.547%
2025-02-14	150.0900	153.3500	149.2701	152.2500	+1.439%	31,612	+12.650%
2025-02-13	145.4000	150.3750	145.4000	150.0900	+3.503%	26,285	+14.271%
2025-02-12	143.8300	146.0300	143.0000	145.0100	-1.037%	39,368	+18.275%
2025-02-11	143.1700	146.6000	143.1700	146.5300	+1.384%	17,391	+17.048%
2025-02-10	142.7700	146.0300	142.1400	144.5300	+1.304%	25,581	+18.667%
2025-02-07	140.6100	145.1700	140.6100	142.6700	+0.147%	34,322	+20.214%
2025-02-06	141.9000	143.6000	140.8000	142.4600	+0.169%	14,867	+20.392%
2025-02-05	141.2500	142.2200	139.3400	142.2200	+1.347%	14,008	+20.595%
2025-02-04	138.8400	144.2800	138.8150	140.3300	+0.530%	25,709	+22.219%
2025-02-03	137.4500	139.9000	136.1800	139.5900	-1.112%	20,298	+22.867%
2025-01-31	142.5000	142.5000	138.8500	141.1600	-1.535%	24,202	+21.500%
2025-01-30	143.6100	146.5800	141.6200	143.3600	-0.583%	48,955	+19.636%
2025-01-29	147.0100	150.7477	140.7600	144.2000	-4.116%	34,135	+18.939%
2025-01-28	140.0000	161.6299	136.5000	150.3900	+16.266%	93,014	+14.043%
2025-01-27	129.9850	130.7200	129.2300	129.3500	-0.239%	21,230	+32.594%
2025-01-24	126.7700	131.6800	126.7700	129.6600	+1.170%	20,468	+32.277%
2025-01-23	125.1400	128.1900	124.1500	128.1600	+1.569%	20,391	+33.825%
2025-01-22	129.1200	129.1400	125.2600	126.1800	-2.277%	22,612	+35.925%
2025-01-21	122.5500	130.2900	122.5500	129.1200	+1.398%	26,656	+32.830%
2025-01-17	126.3900	127.3400	124.2401	127.3400	+3.076%	22,859	+34.687%
2025-01-16	119.9100	124.2000	119.9100	123.5400	+2.967%	22,328	+38.830%
2025-01-15	119.0000	119.9800	117.7646	119.9800	+3.960%	11,450	+42.949%
2025-01-14	112.9600	115.8900	112.9600	115.4100	+2.532%	10,941	+48.609%
2025-01-13	108.7600	112.6300	108.7600	112.5600	+2.663%	20,241	+52.372%
2025-01-10	111.0400	113.0000	107.9650	109.6400	-2.844%	29,683	+56.430%
2025-01-08	113.0500	114.3150	111.4500	112.8500	-0.904%	17,122	+51.981%
2025-01-07	114.2300	115.0300	112.2300	113.8800	-0.298%	13,918	+50.606%
2025-01-06	115.4800	117.0500	114.1600	114.2200	0.000%	16,631	+50.158%
2025-01-03	112.0000	115.3350	112.0000	114.2200	+1.692%	28,193	+50.158%
2025-01-02	114.0400	115.3826	112.3200	112.3200	-0.107%	25,141	+52.698%
2024-12-31	113.4300	113.8200	112.4400	112.4400	+0.501%	14,513	+52.535%
2024-12-30	109.4100	112.0000	109.4100	111.8800	+1.039%	15,615	+53.298%
2024-12-27	109.3500	111.5200	109.0300	110.7300	-1.310%	17,497	+54.890%
2024-12-26	110.2100	112.2000	109.3600	112.2000	+1.081%	11,463	+52.861%
2024-12-24	110.0800	111.6600	109.3500	111.0000	+1.509%	10,535	+54.514%
2024-12-23	108.1100	110.1500	108.1100	109.3500	+1.213%	20,465	+56.845%
2024-12-20	107.1700	111.2000	106.1500	108.0400	-1.144%	110,093	+58.747%
2024-12-19	113.2500	113.2500	109.2900	109.2900	-2.105%	17,861	+56.931%
2024-12-18	116.6650	117.4400	110.2500	111.6400	-3.916%	23,125	+53.628%
2024-12-17	117.9400	117.9400	116.1900	116.1900	-1.375%	18,452	+47.612%
2024-12-16	117.0300	118.7200	116.3900	117.8100	-0.008%	33,346	+45.582%
2024-12-13	116.2700	117.8200	115.4300	117.8200	+0.503%	19,497	+45.570%
2024-12-12	118.5500	119.5100	116.5800	117.2300	-1.735%	15,146	+46.302%
2024-12-11	122.3300	122.3300	116.6750	119.3000	-1.062%	22,178	+43.764%
2024-12-10	120.0800	121.6350	120.0800	120.5800	+0.208%	16,595	+42.238%
2024-12-09	122.7600	125.2800	120.0000	120.3300	-0.873%	19,385	+42.533%
2024-12-06	122.8900	122.8900	119.4001	121.3900	+0.273%	12,937	+41.288%
2024-12-05	125.1300	125.1300	120.8700	121.0600	-2.849%	14,595	+41.674%
2024-12-04	119.9300	124.6100	119.8900	124.6100	+3.686%	15,373	+37.637%
2024-12-03	120.2400	121.1800	118.4000	120.1800	-0.678%	17,453	+42.711%
2024-12-02	121.0900	122.0600	119.9000	121.0000	+0.066%	14,303	+41.744%
2024-11-29	124.0300	124.0300	120.5000	120.9200	-0.641%	7,449	+41.838%
2024-11-27	118.4000	123.0000	118.4000	121.7000	+3.057%	22,000	+40.929%
2024-11-26	119.5300	119.5300	118.0900	118.0900	-2.219%	18,516	+45.237%
2024-11-25	120.9500	123.4300	120.2600	120.7700	+1.402%	31,072	+42.014%
2024-11-22	118.3900	119.4300	117.3700	119.1000	+1.301%	17,763	+44.005%
2024-11-21	117.5000	117.5700	116.1313	117.5700	+0.754%	14,006	+45.879%
2024-11-20	115.7850	117.2000	115.4500	116.6900	+0.534%	13,894	+46.979%
2024-11-19	115.2600	117.9400	115.1900	116.0700	-0.017%	17,488	+47.764%
2024-11-18	117.8800	118.6600	115.5600	116.0900	-0.463%	15,273	+47.739%
2024-11-15	118.6200	118.6200	116.0000	116.6300	-1.169%	16,006	+47.055%
2024-11-14	118.6000	118.7450	116.1850	118.0100	-1.106%	25,940	+45.335%
2024-11-13	122.1800	122.1800	118.7600	119.3300	-2.172%	16,123	+43.727%
2024-11-12	122.9800	122.9800	121.4650	121.9800	-1.953%	23,634	+40.605%
2024-11-11	124.2800	124.8800	124.1600	124.4100	+1.229%	13,483	+37.859%
2024-11-08	122.6900	122.9000	121.2250	122.9000	+0.417%	20,121	+39.552%
2024-11-07	126.5500	126.5500	122.3900	122.3900	-3.218%	21,760	+40.134%
2024-11-06	120.0000	128.2050	120.0000	126.4600	+10.407%	36,631	+35.624%
2024-11-05	111.9700	115.4000	111.9700	114.5400	+1.318%	20,619	+49.738%
2024-11-04	115.1900	115.1900	112.0100	113.0500	-1.370%	19,190	+51.712%
2024-11-01	114.3000	115.4400	113.9800	114.6200	+0.456%	22,349	+49.634%
2024-10-31	117.5700	117.5700	113.6800	114.1000	-3.223%	20,255	+50.316%
2024-10-30	120.8500	120.8500	117.8600	117.9000	+0.034%	14,929	+45.471%
2024-10-29	116.7800	119.7200	116.7600	117.8600	-0.025%	18,628	+45.520%
2024-10-28	116.0400	118.1000	116.0400	117.8900	+2.246%	24,109	+45.483%
2024-10-25	118.8300	118.8300	114.6000	115.3000	-0.621%	22,510	+48.751%
2024-10-24	117.1300	117.3300	115.7100	116.0200	+0.129%	19,538	+47.828%
2024-10-23	117.4400	117.4400	114.6200	115.8700	-1.362%	11,981	+48.019%
2024-10-22	116.8300	118.1100	115.6400	117.4700	-0.306%	13,101	+46.003%
2024-10-21	119.9900	120.0000	117.1400	117.8300	-1.257%	19,577	+45.557%
2024-10-18	119.5100	119.5100	118.2750	119.3300	+0.965%	14,711	+43.727%
2024-10-17	117.7900	119.1200	116.5001	118.1900	-0.597%	16,961	+45.114%
2024-10-16	118.2600	119.1300	118.1500	118.9000	+2.944%	21,800	+44.247%
2024-10-15	115.0000	117.3000	115.0000	115.5000	+0.234%	19,116	+48.494%
2024-10-14	115.0100	115.8500	115.0100	115.2300	-0.801%	10,168	+48.841%
2024-10-11	115.4100	117.1600	115.3850	116.1600	+3.079%	22,518	+47.650%
2024-10-10	112.3500	113.2850	111.4100	112.6900	-0.670%	26,463	+52.196%
2024-10-09	111.7000	114.3451	111.7000	113.4500	+1.403%	16,849	+51.177%
2024-10-08	111.8400	113.4858	111.8100	111.8800	-0.365%	14,669	+53.298%
2024-10-07	111.9100	113.0550	111.0388	112.2900	-0.487%	15,780	+52.738%
2024-10-04	111.3300	112.8400	110.9900	112.8400	+1.841%	19,075	+51.994%
2024-10-03	111.9100	111.9100	110.3400	110.8000	-1.677%	18,042	+54.792%
2024-10-02	113.6100	113.6200	112.5300	112.6900	-0.415%	13,037	+52.196%
2024-10-01	118.1200	118.1200	113.1600	113.1600	-4.085%	21,476	+51.564%
2024-09-30	114.3900	118.2150	114.3900	117.9800	+3.229%	30,690	+45.372%
2024-09-27	114.9900	116.4600	112.7500	114.2900	+0.758%	19,213	+50.066%
2024-09-26	115.1000	115.1000	112.5700	113.4300	-0.202%	20,875	+51.203%
2024-09-25	115.1400	116.9800	113.4900	113.6600	-1.755%	23,026	+50.897%
2024-09-24	119.5100	119.5100	115.6900	115.6900	-3.608%	19,290	+48.250%
2024-09-23	124.2400	124.2400	119.9400	120.0200	-2.778%	19,834	+42.901%
2024-09-20	127.7900	127.7900	123.3300	123.4500	-3.275%	129,333	+38.931%
2024-09-19	129.2100	129.9500	127.1100	127.6300	+1.681%	19,384	+34.381%
2024-09-18	125.1800	129.2700	123.3550	125.5200	+0.746%	44,914	+36.640%
2024-09-17	122.9800	126.2300	122.9600	124.5900	+3.035%	29,153	+37.660%
2024-09-16	119.0700	121.2650	118.5550	120.9200	+3.368%	40,504	+41.838%
2024-09-13	116.3600	117.1500	115.4500	116.9800	+3.540%	31,922	+46.615%
2024-09-12	109.0300	113.5200	109.0300	112.9800	+3.028%	42,193	+51.806%
2024-09-11	109.0400	109.6600	106.0028	109.6600	-0.580%	33,227	+56.402%
2024-09-10	112.7800	112.7800	108.4400	110.3000	-1.474%	33,759	+55.494%
2024-09-09	114.2800	114.2800	110.3000	111.9500	-2.534%	53,906	+53.202%
2024-09-06	116.4500	117.9300	114.3800	114.8600	-0.966%	43,169	+49.321%
2024-09-05	115.1150	116.7200	113.8300	115.9800	+0.069%	26,740	+47.879%
2024-09-04	114.1600	116.8500	114.1600	115.9000	+1.524%	29,728	+47.981%
2024-09-03	117.2100	117.2100	112.5501	114.1600	-3.131%	27,242	+50.237%
2024-08-30	118.9900	119.0800	117.8200	117.8500	-2.118%	29,920	+45.532%
2024-08-29	122.1400	123.1500	119.9200	120.4000	-0.133%	12,610	+42.450%
2024-08-28	119.9400	122.5400	119.2000	120.5600	+0.375%	44,091	+42.261%
2024-08-27	118.4700	122.1200	118.4700	120.1100	+1.162%	42,466	+42.794%
2024-08-26	118.8400	121.4450	118.5300	118.7300	+1.418%	41,432	+44.454%
2024-08-23	111.8600	117.0700	111.4950	117.0700	+5.364%	41,767	+46.502%
2024-08-22	112.8900	112.8900	110.7682	111.1100	-1.209%	32,741	+54.361%
2024-08-21	111.3400	112.6500	110.6282	112.4700	+1.169%	53,061	+52.494%
2024-08-20	112.5500	112.5500	110.5400	111.1700	-2.070%	13,193	+54.277%
2024-08-19	112.7300	115.1100	111.9000	113.5200	+1.176%	17,361	+51.084%
2024-08-16	111.9500	113.8100	109.9550	112.2000	+0.322%	44,105	+52.861%
2024-08-15	109.7600	112.9800	109.3700	111.8400	+5.073%	44,480	+53.353%
2024-08-14	106.6350	107.4600	105.7200	106.4400	-0.346%	24,264	+61.133%
2024-08-13	106.5400	108.4035	106.5400	106.8100	+0.508%	25,084	+60.575%
2024-08-12	108.0500	108.0500	104.7950	106.2700	-0.738%	18,356	+61.391%
2024-08-09	106.4550	108.6850	106.4550	107.0600	+0.469%	23,586	+60.200%
2024-08-08	107.2500	107.2500	105.7300	106.5600	+1.486%	15,558	+60.952%
2024-08-07	106.7100	107.1100	104.1800	105.0000	0.000%	31,870	+63.343%
2024-08-06	104.0000	106.1500	101.8450	105.0000	+0.287%	69,295	+63.343%
2024-08-05	102.4900	106.0000	102.4900	104.7000	-3.011%	41,223	+63.811%
2024-08-02	113.3600	113.3600	107.9500	107.9500	-8.525%	32,889	+58.879%
2024-08-01	120.7800	121.4100	117.2200	118.0100	-3.366%	37,117	+45.335%
2024-07-31	121.8000	125.0900	121.8000	122.1200	+0.834%	30,857	+40.444%
2024-07-30	123.1700	123.2800	121.1100	121.1100	-1.151%	30,529	+41.615%
2024-07-29	119.7500	123.3400	118.8400	122.5200	+1.964%	55,529	+39.985%
2024-07-26	147.0000	147.0000	117.9800	120.1600	-17.738%	98,754	+42.735%
2024-07-25	139.6400	146.3700	138.8000	146.0700	+6.132%	59,063	+17.416%
2024-07-24	143.4000	144.6600	137.3200	137.6300	-4.735%	65,862	+24.617%
2024-07-23	141.0000	145.1400	139.4272	144.4700	+2.085%	34,847	+18.717%
2024-07-22	140.4200	141.7000	137.0600	141.5200	+2.447%	79,987	+21.191%
2024-07-19	139.6300	140.8250	135.2500	138.1400	-1.504%	93,083	+24.157%
2024-07-18	144.0400	144.0950	137.6172	140.2500	-2.190%	47,690	+22.289%
2024-07-17	145.0650	145.6500	141.1900	143.3900	-1.700%	37,775	+19.611%
2024-07-16	138.5300	146.2700	138.5300	145.8700	+6.810%	51,443	+17.577%
2024-07-15	133.1000	137.2900	133.1000	136.5700	+3.010%	24,390	+25.584%
2024-07-12	133.8900	133.8900	130.8900	132.5800	+0.363%	21,280	+29.363%
2024-07-11	128.6400	132.9200	126.1800	132.1000	+5.402%	24,685	+29.833%
2024-07-10	126.1150	126.4550	125.0500	125.3300	-0.917%	10,714	+36.847%
2024-07-09	126.2000	126.4900	123.7100	126.4900	+0.309%	19,471	+35.592%
2024-07-08	125.2000	126.1800	125.1400	126.1000	+1.891%	20,795	+36.011%
2024-07-05	126.0200	126.3000	123.2000	123.7600	-1.840%	19,189	+38.583%
2024-07-03	126.9700	127.5450	125.2900	126.0800	-0.308%	14,748	+36.033%
2024-07-02	124.4400	127.0500	124.4400	126.4700	+1.136%	18,977	+35.613%
2024-07-01	123.8500	127.7550	121.6700	125.0500	+1.190%	66,189	+37.153%
2024-06-28	121.5300	125.6800	120.8400	123.5800	+2.141%	184,781	+38.785%
2024-06-27	118.8600	121.1550	118.8600	120.9900	+0.382%	18,980	+41.756%
2024-06-26	121.0300	121.0500	119.8200	120.5300	+0.208%	19,550	+42.297%
2024-06-25	122.0600	122.2850	118.9100	120.2800	-2.076%	23,964	+42.592%
2024-06-24	121.4200	122.8300	121.1600	122.8300	+1.504%	20,945	+39.632%
2024-06-21	120.9900	122.1200	120.2800	121.0100	-0.280%	59,244	+41.732%
2024-06-20	121.4050	121.9900	120.3800	121.3500	-0.181%	21,383	+41.335%
2024-06-18	122.2100	123.7000	120.9262	121.5700	+0.165%	27,183	+41.079%
2024-06-17	118.1250	121.5600	118.1250	121.3700	+1.641%	17,226	+41.312%
2024-06-14	120.3200	120.3200	118.7600	119.4100	-2.123%	19,069	+43.631%
2024-06-13	125.5000	125.5000	121.3600	122.0000	-3.967%	23,680	+40.582%
2024-06-12	125.9000	128.3300	123.4050	127.0400	+3.419%	29,471	+35.005%
2024-06-11	123.8000	123.8000	121.7600	122.8400	-2.855%	21,332	+39.621%
2024-06-10	125.1700	126.4500	123.8900	126.4500	-0.016%	22,634	+35.635%
2024-06-07	127.2600	127.3300	126.1400	126.4700	-1.946%	18,427	+35.613%
2024-06-06	128.7000	129.0300	128.6000	128.9800	-1.346%	14,359	+32.974%
2024-06-05	128.2250	131.3450	125.3100	130.7400	+2.308%	35,975	+31.184%
2024-06-04	129.6610	129.6610	127.4100	127.7900	-1.252%	23,756	+34.212%
2024-06-03	130.4400	130.4400	126.4500	129.4100	+0.716%	36,186	+32.532%
2024-05-31	128.8350	128.8350	127.3400	128.4900	+0.697%	18,885	+33.481%
2024-05-30	127.8300	128.1650	125.0146	127.6000	+1.230%	36,170	+34.412%
2024-05-29	124.3200	126.6000	123.7100	126.0500	-0.206%	23,929	+36.065%
2024-05-28	127.1800	127.5500	125.2400	126.3100	+0.525%	24,722	+35.785%
2024-05-24	128.3000	128.5498	124.1100	125.6500	-0.860%	27,310	+36.498%
2024-05-23	126.8000	127.7850	123.8000	126.7400	-0.173%	29,799	+35.324%
2024-05-22	130.2900	130.2900	126.2400	126.9600	-1.597%	27,518	+35.090%
2024-05-21	130.0200	130.0250	127.9700	129.0200	-0.838%	20,068	+32.933%
2024-05-20	130.0100	132.0700	129.4400	130.1100	-0.611%	28,827	+31.819%
2024-05-17	131.7200	131.7200	129.6501	130.9100	-0.282%	38,398	+31.014%
2024-05-16	135.6200	135.6200	130.8100	131.2800	-2.899%	20,057	+30.644%
2024-05-15	137.1400	138.0500	133.6200	135.2000	-1.979%	53,024	+26.857%
2024-05-14	137.9300	140.2000	137.0600	137.9300	+0.738%	23,294	+24.346%
2024-05-13	138.9500	139.1000	135.7500	136.9200	-0.919%	45,054	+25.263%
2024-05-10	136.7050	138.1900	134.7250	138.1900	+1.372%	37,748	+24.112%
2024-05-09	135.6650	137.7100	135.1800	136.3200	+0.732%	24,267	+25.814%
2024-05-08	134.8300	136.8700	133.3700	135.3300	-0.192%	34,155	+26.735%
2024-05-07	140.0000	141.2800	135.1600	135.5900	-3.108%	44,061	+26.492%
2024-05-06	139.5000	141.2600	138.7700	139.9400	+0.467%	35,638	+22.560%
2024-05-03	144.7100	144.7100	138.7500	139.2900	-0.791%	29,013	+23.132%
2024-05-02	149.3100	149.3100	138.3950	140.4000	+1.145%	56,568	+22.158%
2024-05-01	136.4600	142.9500	136.4600	138.8100	+0.901%	30,441	+23.557%
2024-04-30	139.1847	139.3150	136.1900	137.5700	-3.541%	32,961	+24.671%
2024-04-29	141.2400	143.1650	139.0800	142.6200	+1.538%	53,131	+20.257%
2024-04-26	137.9950	140.5000	137.9950	140.4600	+2.518%	20,754	+22.106%
2024-04-25	136.3350	138.0200	135.7000	137.0100	-0.516%	25,039	+25.181%
2024-04-24	138.5800	142.0000	136.7500	137.7200	-1.063%	40,057	+24.535%
2024-04-23	139.0000	139.2600	136.9800	139.2000	+2.572%	15,694	+23.211%
2024-04-22	133.7450	136.8100	132.8600	135.7100	+1.755%	21,720	+26.380%
2024-04-19	131.9100	134.9000	131.9100	133.3700	+0.786%	25,274	+28.597%
2024-04-18	130.6600	133.3000	130.5400	132.3300	+1.123%	23,361	+29.608%
2024-04-17	133.7100	136.0600	130.8600	130.8600	-1.757%	20,369	+31.064%
2024-04-16	133.8800	133.8800	131.1400	133.2000	-0.959%	23,877	+28.761%
2024-04-15	134.0000	135.9500	133.5400	134.4900	-0.200%	24,154	+27.526%
2024-04-12	139.0000	141.9200	134.2550	134.7600	-3.770%	20,777	+27.271%
2024-04-11	135.8000	140.0400	135.0600	140.0400	+2.684%	27,850	+22.472%
2024-04-10	138.1300	138.9800	136.3800	136.3800	-4.073%	68,864	+25.759%
2024-04-09	143.2000	144.1400	141.0200	142.1700	+0.303%	39,071	+20.637%
2024-04-08	142.6400	142.6400	139.1100	141.7400	+1.737%	29,018	+21.003%
2024-04-05	135.2100	139.6100	134.6300	139.3200	+1.597%	39,947	+23.105%
2024-04-04	138.9925	141.4600	136.7100	137.1300	-2.246%	39,138	+25.071%
2024-04-03	137.9700	141.6100	137.9700	140.2800	+1.059%	40,575	+22.263%
2024-04-02	136.9100	138.8500	136.9100	138.8100	-0.101%	42,370	+23.557%
2024-04-01	143.2800	143.2800	138.6900	138.9500	-4.159%	28,106	+23.433%
2024-03-28	144.0400	146.2200	143.0100	144.9800	+0.048%	55,445	+18.299%
2024-03-27	138.5800	144.9100	138.5800	144.9100	+5.420%	40,938	+18.356%
2024-03-26	136.9300	138.6700	135.9500	137.4600	+0.387%	18,274	+24.771%
2024-03-25	137.1200	137.4850	135.1800	136.9300	+0.095%	22,979	+25.254%
2024-03-22	139.4300	139.4300	134.5850	136.8000	-1.199%	21,758	+25.373%
2024-03-21	136.8200	140.5500	136.8200	138.4600	+1.258%	40,137	+23.870%
2024-03-20	132.0000	137.7800	130.3550	136.7400	+2.642%	40,443	+25.428%
2024-03-19	128.6400	133.2200	128.6400	133.2200	+2.896%	27,992	+28.742%

document.getElementById("khDWdQ").onerror = function(){this.style.display='none';}; .dark-mode .N9MjNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9MjNm{ color: #333333; background-color: white; border: 2px solid #333333; }WRLDWorld Acceptance Corpstock NASDAQ

WRLD
World Acceptance Corp
stock NASDAQ