Dark

WRLD
World Acceptance Corp
stock NASDAQ

At Close

Jul 29, 2026 3:58:20 PM EDT

185.95USD-2.003%(-3.80)186,314

159.83Bid 211.41Ask 51.58Spread

Pre-market

0.00USD-100.000%(-204.67)0

After-hours

Jul 27, 2026 4:37:30 PM EDT

195.83USD-0.382%(-0.75)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	191.9000	191.9500	184.3200	185.9500	-1.951%	186,314	0.000%
2026-07-28	196.0400	196.0400	185.9000	189.6500	-3.156%	211,806	-1.951%
2026-07-27	204.6700	205.9900	192.0250	195.8300	-4.319%	216,044	-5.045%
2026-07-24	186.5900	217.6300	186.5900	204.6700	+13.027%	353,379	-9.146%
2026-07-23	185.3800	186.3350	179.6400	181.0800	-3.005%	116,074	+2.689%
2026-07-22	186.6700	188.0600	182.0100	186.6900	-1.128%	151,535	-0.396%
2026-07-21	188.4000	191.1600	182.9300	188.8200	+0.495%	213,357	-1.520%
2026-07-20	192.7400	194.8050	187.7000	187.8900	-2.171%	93,356	-1.033%
2026-07-17	194.4000	195.1900	188.4800	192.0600	-1.679%	67,695	-3.181%
2026-07-16	194.2800	201.4900	193.3700	195.3400	+0.411%	92,964	-4.807%
2026-07-15	197.3300	200.8000	194.0500	194.5400	-0.679%	93,163	-4.416%
2026-07-14	196.2900	200.5120	194.4000	195.8700	-0.214%	67,881	-5.065%
2026-07-13	199.1000	202.2400	193.3900	196.2900	-1.747%	91,290	-5.268%
2026-07-10	203.4200	207.7100	199.5700	199.7800	-1.794%	106,779	-6.923%
2026-07-09	196.1000	203.5900	195.0400	203.4300	+4.613%	90,237	-8.593%
2026-07-08	198.9000	200.5350	191.8100	194.4600	-2.335%	153,310	-4.376%
2026-07-07	201.6100	204.7000	194.4500	199.1100	-1.240%	140,910	-6.609%
2026-07-06	206.2500	209.5400	200.0000	201.6100	-3.063%	140,335	-7.767%
2026-07-02	220.2500	221.0100	206.8900	207.9800	-5.231%	204,934	-10.592%
2026-07-01	225.0100	226.9050	215.8600	219.4600	-1.952%	116,735	-15.269%
2026-06-30	223.5500	227.6800	221.0000	223.8300	+0.049%	99,319	-16.924%
2026-06-29	212.1500	224.1400	211.0100	223.7200	+4.655%	95,677	-16.883%
2026-06-26	201.8400	214.8900	200.8700	213.7700	+5.911%	166,346	-13.014%
2026-06-25	195.0600	202.6300	194.7300	201.8400	+3.635%	110,832	-7.873%
2026-06-24	185.1500	195.0700	184.2500	194.7600	+5.487%	117,852	-4.524%
2026-06-23	180.8000	184.9900	178.5700	184.6300	+1.596%	84,069	+0.715%
2026-06-22	179.1400	183.6200	170.6050	181.7300	+2.124%	66,193	+2.322%
2026-06-18	176.3700	180.9500	174.2600	177.9500	+2.624%	112,895	+4.496%
2026-06-17	173.1200	177.6200	172.5800	173.4000	+0.225%	102,227	+7.238%
2026-06-16	173.8100	174.3700	164.8300	173.0100	-0.081%	121,095	+7.479%
2026-06-15	181.1300	181.1500	172.9500	173.1500	-2.970%	74,976	+7.392%
2026-06-12	176.9800	183.0000	176.1850	178.4500	+0.836%	172,122	+4.203%
2026-06-11	173.9000	177.5900	168.7100	176.9700	+3.292%	154,566	+5.074%
2026-06-10	170.8900	174.1900	170.0000	171.3300	+1.080%	121,487	+8.533%
2026-06-09	171.9500	174.6800	168.7350	169.5000	-0.557%	123,038	+9.705%
2026-06-08	167.5700	171.1950	167.1000	170.4500	+1.883%	112,308	+9.094%
2026-06-05	167.8000	172.7400	164.5900	167.3000	-0.298%	148,871	+11.148%
2026-06-04	166.6100	169.6200	155.0800	167.8000	+0.957%	168,834	+10.816%
2026-06-03	165.0800	167.7700	164.6100	166.2100	+0.380%	158,744	+11.877%
2026-06-02	166.8300	169.0100	161.0000	165.5800	-1.270%	139,949	+12.302%
2026-06-01	164.4000	170.0000	164.3100	167.7100	+1.587%	180,023	+10.876%
2026-05-29	161.5100	167.8000	157.7300	165.0900	+2.217%	169,352	+12.636%
2026-05-28	165.7700	167.3799	159.7800	161.5100	-3.247%	94,180	+15.132%
2026-05-27	168.2400	170.6500	165.2150	166.9300	+0.306%	172,636	+11.394%
2026-05-26	160.4100	166.5000	160.4100	166.4200	+4.068%	150,684	+11.735%
2026-05-22	159.3200	162.0000	156.5500	159.9150	+1.142%	106,590	+16.281%
2026-05-21	155.4000	158.2650	153.6100	158.1100	+1.554%	86,670	+17.608%
2026-05-20	157.0500	157.7000	151.8300	155.6900	-0.518%	171,030	+19.436%
2026-05-19	155.7000	157.4100	151.6900	156.5000	+0.224%	184,376	+18.818%
2026-05-18	151.9100	158.7999	151.9000	156.1500	+1.946%	202,910	+19.084%
2026-05-15	149.5900	153.6100	147.1300	153.1700	+1.916%	183,877	+21.401%
2026-05-14	150.6800	153.0000	149.2250	150.2900	+0.274%	173,896	+23.727%
2026-05-13	147.4800	149.8800	145.1000	149.8800	+1.052%	109,250	+24.066%
2026-05-12	149.2200	149.2400	142.2900	148.3200	+0.061%	209,778	+25.371%
2026-05-11	149.2800	152.2000	146.2600	148.2300	-0.982%	208,849	+25.447%
2026-05-08	149.6400	150.2050	143.9650	149.7000	+0.114%	167,319	+24.215%
2026-05-07	150.0000	156.1500	149.1450	149.5300	+0.295%	212,875	+24.356%
2026-05-06	143.7400	149.7400	143.7400	149.0900	+5.625%	192,666	+24.723%
2026-05-05	142.6800	143.6400	139.3000	141.1500	+0.413%	127,041	+31.739%
2026-05-04	152.8000	152.8000	139.7300	140.5700	-7.532%	213,098	+32.283%
2026-05-01	149.1900	156.1150	149.0100	152.0200	+3.303%	141,830	+22.319%
2026-04-30	156.5700	165.5300	137.4800	147.1600	-3.974%	292,326	+26.359%
2026-04-29	154.1700	155.5400	149.5250	153.2500	-0.931%	178,693	+21.338%
2026-04-28	154.6700	156.5500	152.2650	154.6900	+0.716%	130,723	+20.208%
2026-04-27	150.6000	155.0000	150.6000	153.5900	+1.500%	112,462	+21.069%
2026-04-24	151.2000	153.3017	147.2750	151.3200	-0.500%	188,297	+22.885%
2026-04-23	148.6400	152.8100	145.3400	152.0800	+1.726%	192,420	+22.271%
2026-04-22	149.8800	153.3900	147.8450	149.5000	+1.178%	203,394	+24.381%
2026-04-21	150.4700	155.4700	147.1100	147.7600	-1.031%	115,440	+25.846%
2026-04-20	140.8400	149.4800	140.8400	149.3000	+5.602%	127,897	+24.548%
2026-04-17	133.8100	144.7500	133.8100	141.3800	+8.039%	163,994	+31.525%
2026-04-16	134.6400	136.9400	126.0000	130.8600	-2.742%	189,062	+42.098%
2026-04-15	137.8300	138.7000	132.4400	134.5500	-2.943%	195,349	+38.201%
2026-04-14	141.1700	143.8500	138.2600	138.6300	-1.646%	105,459	+34.134%
2026-04-13	148.6300	150.8000	129.3800	140.9500	-5.276%	259,294	+31.926%
2026-04-10	155.2300	155.2300	140.9000	148.8000	-3.608%	171,346	+24.966%
2026-04-09	149.7500	155.9400	149.4950	154.3700	+1.901%	138,589	+20.457%
2026-04-08	150.0500	154.3100	149.4600	151.4900	+4.038%	115,085	+22.747%
2026-04-07	143.1400	147.2500	142.7900	145.6100	+1.520%	90,920	+27.704%
2026-04-06	139.8600	143.7500	138.9700	143.4300	+2.553%	106,716	+29.645%
2026-04-02	139.4800	141.1900	134.7200	139.8600	-1.215%	120,059	+32.954%
2026-04-01	135.8400	142.2400	134.8850	141.5800	+4.843%	83,509	+31.339%
2026-03-31	134.9500	136.1200	132.5000	135.0400	+1.283%	113,560	+37.700%
2026-03-30	132.9700	135.7950	132.1600	133.3300	+2.169%	82,711	+39.466%
2026-03-27	130.6600	132.1050	126.7000	130.5000	-0.130%	95,145	+42.490%
2026-03-26	124.6900	134.6150	124.6900	130.6700	+2.470%	159,334	+42.305%
2026-03-25	136.1200	137.4500	122.7050	127.5200	-5.903%	127,401	+45.820%
2026-03-24	135.7900	138.2700	134.5200	135.5200	-0.580%	89,620	+37.212%
2026-03-23	135.3800	140.8300	133.8900	136.3100	+4.173%	189,383	+36.417%
2026-03-20	133.0800	133.4200	125.7950	130.8500	-1.831%	296,888	+42.109%
2026-03-19	133.0600	136.7400	130.1700	133.2900	-0.225%	346,022	+39.508%
2026-03-18	137.1000	138.7100	128.6300	133.5900	-3.684%	191,340	+39.195%
2026-03-17	134.7900	140.7600	130.1600	138.7000	+4.051%	180,219	+34.066%
2026-03-16	134.7700	138.2800	131.8200	133.3000	-0.381%	150,912	+39.497%
2026-03-13	136.1200	140.9750	132.6200	133.8100	-1.668%	120,246	+38.966%
2026-03-12	132.2600	137.5800	128.3850	136.0800	+0.688%	174,370	+36.648%
2026-03-11	139.0700	142.0100	132.7700	135.1500	-3.111%	243,450	+37.588%
2026-03-10	137.6600	142.2400	133.9700	139.4900	+1.329%	112,885	+33.307%
2026-03-09	137.7300	138.7900	131.0100	137.6600	-0.943%	204,941	+35.079%
2026-03-06	141.9100	142.9900	138.8050	138.9700	-4.626%	109,295	+33.806%
2026-03-05	143.5900	149.5500	143.5900	145.7100	-0.048%	101,112	+27.616%
2026-03-04	140.7900	146.6400	139.1600	145.7800	+3.765%	142,798	+27.555%
2026-03-03	134.0100	142.3500	133.1200	140.4900	+2.660%	318,275	+32.358%
2026-03-02	132.5700	139.6100	132.0850	136.8500	+1.461%	189,855	+35.879%
2026-02-27	137.2900	138.1800	131.6050	134.8800	-3.229%	169,532	+37.863%
2026-02-26	134.3900	140.2650	134.1350	139.3800	+4.085%	100,426	+33.412%
2026-02-25	128.9200	133.9300	126.6550	133.9100	+4.478%	104,323	+38.862%
2026-02-24	127.2000	131.4000	127.0000	128.1700	+0.763%	57,461	+45.081%
2026-02-23	130.7200	132.0200	126.2500	127.2000	-2.626%	103,538	+46.187%
2026-02-20	132.3700	134.7199	129.5500	130.6300	-2.457%	126,313	+42.349%
2026-02-19	133.7700	136.3500	132.2150	133.9200	-1.020%	116,659	+38.852%
2026-02-18	133.6400	136.3400	132.7400	135.3000	+0.483%	89,447	+37.435%
2026-02-17	131.1500	135.4250	131.0600	134.6500	+2.669%	95,119	+38.099%
2026-02-13	127.5800	133.9300	126.7800	131.1500	+2.557%	116,130	+41.784%
2026-02-12	127.4400	129.4600	123.5600	127.8800	+0.330%	75,491	+45.410%
2026-02-11	122.8600	128.1650	120.9650	127.4600	+5.096%	112,846	+45.889%
2026-02-10	120.2700	122.9650	119.6200	121.2800	+0.773%	98,085	+53.323%
2026-02-09	123.7900	125.0000	120.3100	120.3500	-2.226%	40,462	+54.508%
2026-02-06	119.8600	124.6700	119.8600	123.0900	+3.698%	104,702	+51.068%
2026-02-05	119.5000	121.0000	115.6500	118.7000	+0.287%	178,825	+56.655%
2026-02-04	122.2700	122.2700	118.3600	118.3600	-2.149%	58,557	+57.105%
2026-02-03	122.5900	124.8400	114.9900	120.9600	-1.818%	107,607	+53.729%
2026-02-02	121.2500	124.6500	120.0800	123.2000	+1.608%	46,834	+50.933%
2026-01-30	117.7200	121.4000	117.7200	121.2500	+1.439%	72,753	+53.361%
2026-01-29	116.3300	120.3150	116.0500	119.5300	+3.426%	94,874	+55.568%
2026-01-28	118.7100	124.4550	114.0000	115.5700	-1.651%	125,950	+60.898%
2026-01-27	126.5000	126.5000	110.0000	117.5100	-17.583%	184,383	+58.242%
2026-01-26	139.1000	143.7200	138.4200	142.5800	+2.517%	115,528	+30.418%
2026-01-23	141.5800	143.3250	138.2955	139.0800	-2.369%	91,871	+33.700%
2026-01-22	140.3500	143.9500	139.5600	142.4550	+2.641%	51,023	+30.532%
2026-01-21	131.9100	139.1500	131.9100	138.7900	+5.576%	83,258	+33.979%
2026-01-20	137.5000	137.7100	130.9800	131.4600	-5.390%	94,234	+41.450%
2026-01-16	139.8600	141.9100	138.9500	138.9500	-0.430%	106,595	+33.825%
2026-01-15	143.5700	146.2000	137.2700	139.5500	-2.111%	164,976	+33.250%
2026-01-14	142.8400	145.5700	139.9750	142.5600	-0.140%	116,136	+30.436%
2026-01-13	138.5900	143.6500	136.0400	142.7600	+2.838%	77,695	+30.254%
2026-01-12	148.3700	148.3700	136.9000	138.8200	-7.051%	121,082	+33.950%
2026-01-09	150.0100	150.1900	146.9000	149.3500	-0.645%	64,934	+24.506%
2026-01-08	147.9300	150.6800	145.0000	150.3200	+0.994%	93,402	+23.703%
2026-01-07	150.7400	151.3700	147.2950	148.8400	-1.300%	82,532	+24.933%
2026-01-06	146.8700	151.2900	144.0950	150.8000	+2.781%	88,606	+23.309%
2026-01-05	141.8200	150.7900	141.8200	146.7200	+3.470%	78,277	+26.738%
2026-01-02	141.3500	142.4700	137.9400	141.8000	+1.004%	66,767	+31.135%
2025-12-31	145.6800	145.6800	139.0950	140.3900	-3.505%	99,590	+32.452%
2025-12-30	145.8600	147.4500	140.8400	145.4900	-0.608%	179,957	+27.809%
2025-12-29	147.6900	148.1600	142.6600	146.3800	-0.685%	98,481	+27.032%
2025-12-26	147.1100	148.8800	144.6850	147.3900	-0.291%	214,839	+26.162%
2025-12-24	144.9300	148.9300	144.7000	147.8200	+1.720%	56,739	+25.795%
2025-12-23	144.8600	146.9400	143.0650	145.3200	+0.297%	85,833	+27.959%
2025-12-22	144.3000	148.0000	143.7700	144.8900	+1.520%	98,583	+28.339%
2025-12-19	147.5500	149.4300	142.3700	142.7200	-3.528%	193,642	+30.290%
2025-12-18	148.9400	149.6950	146.3000	147.9400	+1.315%	98,112	+25.693%
2025-12-17	147.2800	152.6900	145.9350	146.0200	-0.558%	69,203	+27.346%
2025-12-16	145.6600	149.0000	144.4900	146.8400	+0.803%	96,519	+26.634%
2025-12-15	150.0000	150.0000	141.8675	145.6700	-1.866%	96,215	+27.652%
2025-12-12	147.9300	149.6400	146.4100	148.4400	-0.416%	122,188	+25.269%
2025-12-11	146.8600	150.6800	144.4600	149.0600	+2.334%	112,108	+24.748%
2025-12-10	141.5100	147.1300	139.7700	145.6600	+2.845%	109,184	+27.660%
2025-12-09	137.9300	142.4100	137.1500	141.6300	+2.876%	89,373	+31.293%
2025-12-08	145.9200	145.9200	137.3400	137.6700	-4.216%	71,722	+35.069%
2025-12-05	153.5800	155.5100	142.6500	143.7300	-7.091%	94,428	+29.375%
2025-12-04	161.6600	161.9900	152.6400	154.7000	-2.833%	140,715	+20.200%
2025-12-03	156.6300	162.0700	156.6300	159.2100	+2.202%	91,647	+16.795%
2025-12-02	155.0300	159.2150	151.0350	155.7800	+0.718%	179,728	+19.367%
2025-12-01	151.1000	158.2550	150.3900	154.6700	+0.006%	76,534	+20.224%
2025-11-28	154.0000	157.9700	153.0950	154.6600	-0.617%	52,298	+20.231%
2025-11-26	153.5400	156.9600	152.2401	155.6200	+1.368%	125,318	+19.490%
2025-11-25	148.0000	154.8550	146.8100	153.5200	+3.332%	70,218	+21.124%
2025-11-24	141.7800	151.5200	140.9100	148.5700	+5.451%	80,073	+25.160%
2025-11-21	135.4000	143.7200	133.7500	140.8900	+4.132%	115,081	+31.982%
2025-11-20	136.9800	138.9100	131.0000	135.3000	-0.850%	42,467	+37.435%
2025-11-19	133.1700	137.3100	131.7600	136.4600	+3.316%	49,212	+36.267%
2025-11-18	131.4100	135.7678	131.0000	132.0800	+0.182%	60,442	+40.786%
2025-11-17	136.9300	137.4200	131.6700	131.8400	-4.276%	63,568	+41.042%
2025-11-14	137.4200	138.7000	135.8500	137.7300	-0.290%	49,146	+35.011%
2025-11-13	137.8600	140.6900	136.6000	138.1300	+0.196%	56,269	+34.620%
2025-11-12	135.8200	140.1400	134.9500	137.8600	+2.171%	95,571	+34.883%
2025-11-11	132.4200	136.4150	132.4200	134.9300	+1.132%	90,476	+37.812%
2025-11-10	133.5400	137.3550	119.0100	133.4200	+1.015%	67,380	+39.372%
2025-11-07	128.9800	132.7200	127.4250	132.0800	+1.467%	74,585	+40.786%
2025-11-06	133.7200	135.3600	129.4500	130.1700	-3.133%	72,008	+42.852%
2025-11-05	131.6400	135.1300	129.2400	134.3800	+1.865%	81,443	+38.376%
2025-11-04	131.3500	134.4900	129.7761	131.9200	-0.737%	77,389	+40.957%
2025-11-03	128.0500	136.9700	125.3400	132.9000	+4.260%	120,473	+39.917%
2025-10-31	127.2400	128.0500	124.4500	127.4700	+0.831%	76,257	+45.877%
2025-10-30	129.7800	131.3200	125.9900	126.4200	-4.147%	33,232	+47.089%
2025-10-29	135.0200	136.4500	128.1600	131.8900	-3.462%	72,530	+40.989%
2025-10-28	141.2000	141.2000	136.2600	136.6200	-4.029%	68,388	+36.107%
2025-10-27	141.3500	143.5500	138.6400	142.3550	+0.818%	50,719	+30.624%
2025-10-24	156.4400	157.0000	139.1300	141.2000	-8.903%	122,858	+31.693%
2025-10-23	170.1800	171.0550	148.6900	155.0000	-12.799%	87,158	+19.968%
2025-10-22	178.4000	179.2200	173.6600	177.7500	-1.030%	27,683	+4.613%
2025-10-21	176.5300	180.0300	176.5300	179.6000	+1.177%	24,353	+3.536%
2025-10-20	174.0700	177.6400	173.2600	177.5100	+2.329%	33,853	+4.755%
2025-10-17	172.5200	174.0400	171.6850	173.4700	+0.411%	36,412	+7.194%
2025-10-16	179.8700	180.2400	171.6200	172.7600	-3.637%	68,115	+7.635%
2025-10-15	179.5700	180.4000	174.8100	179.2800	+0.006%	54,177	+3.720%
2025-10-14	165.1500	180.0000	164.3000	179.2700	+6.944%	75,177	+3.726%
2025-10-13	168.8800	168.8800	165.1000	167.6300	+1.600%	103,481	+10.929%
2025-10-10	175.1900	175.2000	164.8100	164.9900	-5.822%	43,106	+12.704%
2025-10-09	183.1100	185.3900	175.1900	175.1900	-4.897%	117,690	+6.142%
2025-10-08	177.7100	185.0100	174.5900	184.2100	+4.238%	81,613	+0.945%
2025-10-07	176.2000	178.5100	174.7100	176.7200	-0.164%	74,253	+5.223%
2025-10-06	177.7900	179.6000	175.2000	177.0100	+0.809%	68,416	+5.051%
2025-10-03	176.5100	176.8800	174.8201	175.5900	+2.230%	27,084	+5.900%
2025-10-02	170.5000	173.1600	168.8800	171.7600	+1.327%	35,848	+8.262%
2025-10-01	168.0700	170.0800	165.5850	169.5100	+0.219%	47,962	+9.699%
2025-09-30	169.1900	172.3600	166.2300	169.1400	-0.395%	49,148	+9.939%
2025-09-29	185.4800	185.4800	169.3400	169.8100	-7.927%	91,117	+9.505%
2025-09-26	181.0500	185.0700	178.5100	184.4300	+2.092%	37,145	+0.824%
2025-09-25	173.7700	181.3400	172.8300	180.6500	+2.648%	40,219	+2.934%
2025-09-24	176.4100	177.6400	175.5700	175.9900	+0.331%	37,019	+5.659%
2025-09-23	175.8800	178.4100	175.0800	175.4100	-0.403%	35,952	+6.009%
2025-09-22	171.0700	176.1500	171.0700	176.1200	+2.312%	27,302	+5.581%
2025-09-19	175.1200	175.1200	170.6550	172.1400	-1.707%	149,508	+8.023%
2025-09-18	169.6100	175.9800	169.6100	175.1300	+4.350%	33,305	+6.178%
2025-09-17	167.3300	173.2700	167.3300	167.8300	-0.273%	42,619	+10.797%
2025-09-16	169.3200	169.3200	166.3000	168.2900	-0.485%	25,738	+10.494%
2025-09-15	165.8800	169.3000	165.3600	169.1100	+2.373%	35,835	+9.958%
2025-09-12	170.1300	170.1300	164.9100	165.1900	-2.543%	27,409	+12.567%
2025-09-11	167.0400	170.5700	165.7350	169.5000	+2.059%	43,354	+9.705%
2025-09-10	172.2000	172.2000	165.3900	166.0800	-3.526%	34,616	+11.964%
2025-09-09	171.5200	172.9599	170.4500	172.1500	+0.006%	21,087	+8.016%
2025-09-08	174.0900	174.0900	171.0000	172.1400	-0.503%	30,772	+8.023%
2025-09-05	176.0800	176.0850	171.7801	173.0100	-1.565%	34,467	+7.479%
2025-09-04	172.5000	175.7600	171.9900	175.7600	+1.666%	23,051	+5.798%
2025-09-03	169.1600	172.8800	166.4850	172.8800	+1.742%	31,458	+7.560%
2025-09-02	168.0400	170.4200	165.2800	169.9200	-0.881%	26,499	+9.434%
2025-08-29	174.5100	174.5100	170.1800	171.4300	-1.210%	23,335	+8.470%
2025-08-28	172.9400	173.7300	172.4100	173.5300	+0.690%	25,536	+7.157%
2025-08-27	172.9400	175.5500	171.2800	172.3400	-0.988%	38,077	+7.897%
2025-08-26	170.1300	174.2400	169.7700	174.0600	+2.112%	49,997	+6.831%
2025-08-25	172.1800	172.1800	167.2450	170.4600	-1.016%	26,085	+9.087%
2025-08-22	165.3200	172.8000	163.6700	172.2100	+4.878%	53,494	+7.979%
2025-08-21	162.8200	164.7175	160.1200	164.2000	+0.416%	33,179	+13.246%
2025-08-20	164.3400	164.9500	158.3550	163.5200	+0.591%	88,531	+13.717%
2025-08-19	166.0500	167.4500	162.3300	162.5600	-1.658%	37,046	+14.389%
2025-08-18	170.0700	170.0700	164.6250	165.3000	-3.197%	51,032	+12.492%
2025-08-15	171.5500	171.5500	168.0850	170.7600	+0.064%	63,235	+8.896%
2025-08-14	170.5900	171.4100	168.7000	170.6500	-0.946%	30,163	+8.966%
2025-08-13	169.7400	173.0900	168.8000	172.2800	+2.371%	46,092	+7.935%
2025-08-12	163.0900	168.7800	163.0900	168.2900	+4.327%	37,245	+10.494%
2025-08-11	161.8300	162.0000	158.1100	161.3100	+0.298%	61,197	+15.275%
2025-08-08	160.7300	161.5400	158.4810	160.8300	+0.783%	33,362	+15.619%
2025-08-07	161.8800	161.8800	156.2916	159.5800	-0.759%	29,646	+16.525%
2025-08-06	159.8900	161.0437	157.6301	160.8000	+0.866%	35,988	+15.641%
2025-08-05	157.9900	159.4200	155.8600	159.4200	+0.580%	32,652	+16.642%
2025-08-04	155.7500	158.5000	154.9850	158.5000	+2.682%	35,465	+17.319%
2025-08-01	153.3100	156.0300	150.4300	154.3600	-1.882%	59,184	+20.465%
2025-07-31	156.8100	159.4700	156.7300	157.3200	-0.304%	54,968	+18.199%
2025-07-30	159.1200	161.1600	156.2900	157.8000	-0.836%	59,493	+17.839%
2025-07-29	163.4300	163.8100	157.7200	159.1300	-1.959%	77,739	+16.854%
2025-07-28	160.1000	162.9600	158.5000	162.3100	+2.024%	67,310	+14.565%
2025-07-25	155.7400	159.9950	152.9000	159.0900	+2.755%	69,477	+16.884%
2025-07-24	163.8200	163.8200	147.4400	154.8250	-9.618%	96,314	+20.103%
2025-07-23	166.7100	172.6350	166.7100	171.3000	+3.774%	43,884	+8.552%
2025-07-22	162.6500	167.6100	162.1000	165.0700	+1.488%	37,498	+12.649%
2025-07-21	164.7300	166.1100	162.3000	162.6500	-1.299%	45,781	+14.325%
2025-07-18	168.6500	168.6500	163.0000	164.7900	-0.979%	54,367	+12.841%
2025-07-17	166.8300	169.9900	166.1400	166.4200	-0.958%	37,228	+11.735%
2025-07-16	163.1100	169.5900	162.1500	168.0300	+3.194%	82,762	+10.665%
2025-07-15	170.5100	170.7700	162.8300	162.8300	-4.459%	35,003	+14.199%
2025-07-14	171.0500	173.1000	169.9410	170.4300	-0.100%	37,620	+9.106%
2025-07-11	174.4100	175.7500	170.2600	170.6000	-2.548%	76,667	+8.998%
2025-07-10	174.9800	177.2500	173.4100	175.0600	+0.051%	70,996	+6.221%
2025-07-09	171.6700	175.0000	170.1100	174.9700	+1.332%	69,183	+6.275%
2025-07-08	173.7700	176.1900	172.5400	172.6700	-0.352%	95,891	+7.691%
2025-07-07	173.5700	175.7800	169.9950	173.2800	-0.847%	58,519	+7.312%
2025-07-03	173.5000	175.6800	173.4300	174.7600	+0.877%	59,536	+6.403%
2025-07-02	168.1800	173.5600	168.1800	173.2400	+2.454%	152,863	+7.337%
2025-07-01	163.7700	170.2650	163.7700	169.0900	+2.404%	35,691	+9.971%
2025-06-30	169.6800	169.6800	165.0000	165.1200	-1.761%	54,743	+12.615%
2025-06-27	169.9900	170.4400	166.6200	168.0800	-0.603%	131,582	+10.632%
2025-06-26	164.0000	169.1500	163.1200	169.1000	+2.790%	70,354	+9.965%
2025-06-25	159.2000	165.3350	157.5150	164.5100	+3.232%	42,791	+13.033%
2025-06-24	157.6800	162.1500	157.6800	159.3600	+1.938%	58,065	+16.685%
2025-06-23	156.9200	158.3400	153.7600	156.3300	-0.458%	94,707	+18.947%
2025-06-20	161.5700	163.3050	156.8050	157.0500	-1.511%	113,504	+18.402%
2025-06-18	155.4500	161.3500	155.4500	159.4600	+2.454%	48,301	+16.612%
2025-06-17	153.1800	156.2750	153.0400	155.6400	+1.480%	47,074	+19.474%
2025-06-16	151.5100	154.6600	151.5100	153.3700	+1.711%	44,524	+21.243%
2025-06-13	152.1500	154.1600	148.8750	150.7900	-2.135%	49,116	+23.317%
2025-06-12	156.1000	157.0650	153.6650	154.0800	-1.885%	45,478	+20.684%
2025-06-11	159.5400	161.0000	156.7900	157.0400	-0.475%	38,620	+18.409%
2025-06-10	157.7400	160.5500	157.4800	157.7900	+0.114%	83,814	+17.847%
2025-06-09	162.4900	164.0000	157.6000	157.6100	-3.301%	119,599	+17.981%
2025-06-06	158.8900	162.9900	157.2250	162.9900	+3.994%	34,244	+14.087%
2025-06-05	157.7900	159.5100	154.4063	156.7300	+0.032%	50,581	+18.644%
2025-06-04	156.6209	159.3100	155.8950	156.6800	-0.381%	43,421	+18.681%
2025-06-03	155.0700	159.0600	153.7500	157.2800	+1.119%	25,257	+18.229%
2025-06-02	155.0000	156.6700	154.4250	155.5400	+0.686%	28,741	+19.551%
2025-05-30	154.3700	155.6400	153.5000	154.4800	-1.107%	33,080	+20.372%
2025-05-29	154.3500	156.2100	152.3600	156.2100	+2.366%	32,204	+19.038%
2025-05-28	149.9800	153.0200	148.8000	152.6000	+0.979%	33,809	+21.855%
2025-05-27	145.2500	151.2000	145.2500	151.1200	+5.347%	23,225	+23.048%
2025-05-23	139.9600	145.3935	139.8900	143.4500	+0.462%	25,057	+29.627%
2025-05-22	143.9900	145.6500	142.7900	142.7900	-0.626%	31,033	+30.226%
2025-05-21	146.8700	150.0000	143.6800	143.6900	-3.079%	28,147	+29.411%
2025-05-20	147.7700	148.7546	146.6328	148.2550	-0.138%	21,982	+25.426%
2025-05-19	149.2100	151.5050	142.8000	148.4600	-2.464%	28,666	+25.253%
2025-05-16	147.7300	152.2100	145.4100	152.2100	+2.664%	39,560	+22.167%
2025-05-15	146.9100	151.1800	137.7500	148.2600	+0.176%	59,486	+25.422%
2025-05-14	148.0300	150.3750	144.7250	148.0000	-1.017%	52,242	+25.642%
2025-05-13	149.0600	150.6050	146.6000	149.5200	+1.452%	54,185	+24.365%
2025-05-12	144.3000	149.1600	144.3000	147.3800	+4.859%	40,760	+26.170%
2025-05-09	136.9000	141.8227	136.9000	140.5500	+2.389%	34,611	+32.302%
2025-05-08	132.8800	139.0950	132.8800	137.2700	+3.506%	24,334	+35.463%
2025-05-07	133.0000	133.0500	130.5600	132.6200	+0.852%	21,616	+40.213%
2025-05-06	131.8400	132.2550	129.7850	131.5000	-1.851%	25,025	+41.407%
2025-05-05	132.5800	134.4500	132.5800	133.9800	+0.722%	17,516	+38.789%
2025-05-02	133.9000	134.0000	130.4400	133.0200	+1.271%	19,069	+39.791%
2025-05-01	129.0100	132.3550	126.9950	131.3500	+1.727%	16,204	+41.568%
2025-04-30	140.9500	140.9500	128.6550	129.1200	-9.051%	37,744	+44.013%
2025-04-29	145.0000	146.4500	136.7195	141.9700	+3.401%	30,156	+30.978%
2025-04-28	134.6000	138.7100	134.0000	137.3000	+2.348%	32,770	+35.433%
2025-04-25	137.0576	137.0576	131.9350	134.1500	-1.142%	38,123	+38.613%
2025-04-24	128.6400	136.3000	128.6400	135.7000	+4.747%	24,447	+37.030%
2025-04-23	132.4800	134.7000	129.1100	129.5500	+0.896%	20,361	+43.535%
2025-04-22	125.7900	128.4000	122.5300	128.4000	+4.052%	21,772	+44.821%
2025-04-21	124.7800	125.0000	121.2300	123.4000	-1.169%	25,377	+50.689%
2025-04-17	121.9300	125.7600	121.4150	124.8600	+2.260%	41,186	+48.927%
2025-04-16	121.0900	123.8900	120.9900	122.1000	-0.008%	55,863	+52.293%
2025-04-15	121.5600	124.2569	121.5600	122.1100	+0.016%	15,160	+52.281%
2025-04-14	123.3000	123.3000	119.1300	122.0900	+1.572%	21,950	+52.306%
2025-04-11	123.0000	123.0000	116.3938	120.2000	-1.176%	14,915	+54.700%
2025-04-10	121.6800	124.6150	117.1000	121.6300	-3.606%	43,813	+52.882%
2025-04-09	111.2000	128.5200	111.2000	126.1800	+11.045%	29,458	+47.369%
2025-04-08	120.9400	121.3850	112.0000	113.6300	-2.396%	26,487	+63.645%
2025-04-07	110.0400	119.9700	104.9900	116.4200	+3.448%	44,065	+59.723%
2025-04-04	113.6800	117.5500	108.1500	112.5400	-5.500%	26,374	+65.230%
2025-04-03	122.4200	122.4200	116.9550	119.0900	-8.505%	28,680	+56.142%
2025-04-02	127.8500	131.6774	127.0700	130.1600	+0.448%	20,904	+42.863%
2025-04-01	126.8000	130.5500	125.0200	129.5800	+2.394%	39,775	+43.502%
2025-03-31	125.6400	128.7500	123.7500	126.5500	-0.362%	53,004	+46.938%
2025-03-28	131.1400	131.1400	125.6200	127.0100	-3.780%	28,221	+46.406%
2025-03-27	129.5100	132.5000	129.3000	132.0000	+1.142%	43,921	+40.871%
2025-03-26	130.4900	130.6600	129.0000	130.5100	+1.762%	35,016	+42.480%
2025-03-25	132.2400	132.3625	127.8350	128.2500	-2.114%	39,875	+44.990%
2025-03-24	126.7600	132.2200	126.7600	131.0200	+4.482%	25,906	+41.925%
2025-03-21	123.5300	125.5500	121.4700	125.4000	+0.240%	46,349	+48.285%
2025-03-20	124.6750	125.6100	124.4550	125.1000	+0.208%	15,608	+48.641%
2025-03-19	124.8800	125.5800	122.9900	124.8400	+2.538%	13,720	+48.951%
2025-03-18	123.3200	123.3200	120.3250	121.7500	-1.433%	20,783	+52.731%
2025-03-17	120.3100	123.5300	120.0300	123.5200	+1.688%	20,800	+50.542%
2025-03-14	118.1600	122.9500	117.6445	121.4700	+3.936%	19,711	+53.083%
2025-03-13	120.2800	120.2800	116.2800	116.8700	-3.197%	17,003	+59.108%
2025-03-12	121.4000	121.4000	118.5100	120.7300	+0.525%	17,167	+54.021%
2025-03-11	118.9900	121.0600	117.5000	120.1000	+1.239%	25,860	+54.829%
2025-03-10	123.7700	125.9000	117.9313	118.6300	-5.901%	22,466	+56.748%
2025-03-07	125.5400	126.0700	122.4800	126.0700	+0.856%	12,221	+47.497%
2025-03-06	125.9000	126.6500	123.5900	125.0000	-1.458%	17,104	+48.760%
2025-03-05	125.4000	127.3000	125.4000	126.8500	+0.691%	20,243	+46.590%
2025-03-04	124.6400	127.6800	124.5300	125.9800	-3.737%	31,125	+47.603%
2025-03-03	136.6400	136.6400	129.4898	130.8700	-2.944%	16,519	+42.088%
2025-02-28	133.8900	134.8400	133.0000	134.8400	+1.019%	10,906	+37.904%
2025-02-27	135.2500	135.9200	132.3400	133.4800	-1.075%	13,723	+39.309%
2025-02-26	136.1500	136.2000	133.4800	134.9300	+0.059%	10,595	+37.812%
2025-02-25	136.7900	136.8700	132.4300	134.8500	-1.020%	21,861	+37.894%
2025-02-24	140.6400	143.1950	136.2400	136.2400	-2.644%	22,729	+36.487%
2025-02-21	146.3100	146.3100	138.6500	139.9400	-3.336%	33,822	+32.878%
2025-02-20	145.6300	145.6300	142.3500	144.7700	-1.604%	22,471	+28.445%
2025-02-19	146.2600	148.4750	146.2100	147.1300	-0.020%	13,137	+26.385%
2025-02-18	152.7000	154.9700	147.1600	147.1600	-3.343%	14,481	+26.359%
2025-02-14	150.0900	153.3500	149.2701	152.2500	+1.439%	31,612	+22.135%
2025-02-13	145.4000	150.3750	145.4000	150.0900	+3.503%	26,285	+23.892%
2025-02-12	143.8300	146.0300	143.0000	145.0100	-1.037%	39,368	+28.233%
2025-02-11	143.1700	146.6000	143.1700	146.5300	+1.384%	17,391	+26.902%
2025-02-10	142.7700	146.0300	142.1400	144.5300	+1.304%	25,581	+28.658%
2025-02-07	140.6100	145.1700	140.6100	142.6700	+0.147%	34,322	+30.336%
2025-02-06	141.9000	143.6000	140.8000	142.4600	+0.169%	14,867	+30.528%

document.getElementById("bHSYT7").onerror = function(){this.style.display='none';}; .dark-mode .Vs3fPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vs3fPL{ color: #333333; background-color: white; border: 2px solid #333333; }WRLDWorld Acceptance Corpstock NASDAQ

WRLD
World Acceptance Corp
stock NASDAQ