World Acceptance Corporation WRLD
138.16 USD +1.86 (+1.36%)
Regular-session close
138.16 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
132.69 Day range 143.46
115.57 52-week range 223.83
- YTD
- -1.59%
- 1 year
- +0.02%
WRLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 136.90 | 143.46 | 132.69 | 138.16 | +1.86 | +1.36% | 73,276 |
| Nov 12, 2026 | 140.62 | 141.19 | 135.01 | 136.30 | -3.00 | -2.15% | 60,000 |
| Nov 11, 2026 | 140.34 | 146.00 | 137.37 | 139.30 | -0.64 | -0.46% | 73,300 |
| Nov 10, 2026 | 145.30 | 145.30 | 136.61 | 139.94 | -5.46 | -3.76% | 61,200 |
| Nov 9, 2026 | 150.07 | 150.07 | 140.16 | 145.40 | -3.68 | -2.47% | 80,200 |
| Nov 6, 2026 | 149.09 | 151.21 | 146.42 | 149.08 | -0.50 | -0.33% | 70,700 |
| Nov 5, 2026 | 161.81 | 163.76 | 148.47 | 149.58 | -11.52 | -7.15% | 65,000 |
| Nov 4, 2026 | 168.73 | 170.62 | 160.52 | 161.10 | -4.56 | -2.75% | 109,700 |
| Nov 3, 2026 | 166.76 | 170.17 | 165.62 | 165.66 | +0.23 | +0.14% | 74,300 |
| Nov 2, 2026 | 165.32 | 168.33 | 164.90 | 165.43 | +0.96 | +0.58% | 36,800 |
| Oct 30, 2026 | 175.82 | 175.82 | 162.82 | 164.47 | -11.45 | -6.51% | 77,500 |
| Oct 29, 2026 | 177.03 | 178.09 | 175.12 | 175.92 | +1.78 | +1.02% | 48,800 |
| Oct 28, 2026 | 171.24 | 175.51 | 168.51 | 174.14 | +4.31 | +2.54% | 42,500 |
| Oct 27, 2026 | 168.63 | 170.75 | 167.20 | 169.83 | +2.47 | +1.48% | 47,500 |
| Oct 26, 2026 | 167.04 | 171.15 | 166.31 | 167.36 | +0.32 | +0.19% | 58,800 |
| Oct 23, 2026 | 178.32 | 183.72 | 160.90 | 167.04 | -2.62 | -1.54% | 130,600 |
| Oct 22, 2026 | 167.04 | 171.94 | 167.00 | 169.66 | +2.82 | +1.69% | 90,900 |
| Oct 21, 2026 | 166.48 | 167.98 | 164.50 | 166.84 | +0.26 | +0.16% | 55,800 |
| Oct 20, 2026 | 168.81 | 171.31 | 165.89 | 166.58 | -1.61 | -0.96% | 48,500 |
| Oct 19, 2026 | 171.15 | 171.74 | 167.25 | 168.19 | -3.45 | -2.01% | 38,200 |
| Oct 16, 2026 | 171.77 | 176.66 | 170.88 | 171.64 | -0.73 | -0.42% | 26,200 |
| Oct 15, 2026 | 172.59 | 176.33 | 171.67 | 172.37 | +0.04 | +0.02% | 36,600 |
| Oct 14, 2026 | 176.59 | 176.59 | 172.20 | 172.33 | -4.91 | -2.77% | 49,900 |
| Oct 13, 2026 | 177.35 | 177.64 | 175.54 | 177.24 | +0.93 | +0.53% | 45,100 |
| Oct 12, 2026 | 176.99 | 178.28 | 174.35 | 176.31 | +0.83 | +0.47% | 48,900 |
| Oct 9, 2026 | 179.67 | 179.67 | 175.25 | 175.48 | -4.72 | -2.62% | 35,100 |
| Oct 8, 2026 | 175.50 | 181.17 | 174.84 | 180.20 | +3.76 | +2.13% | 50,500 |
| Oct 7, 2026 | 172.70 | 177.20 | 172.63 | 176.44 | -0.52 | -0.29% | 45,300 |
| Oct 6, 2026 | 177.80 | 177.80 | 174.66 | 176.96 | +0.68 | +0.39% | 55,600 |
| Oct 5, 2026 | 173.12 | 177.81 | 173.12 | 176.28 | +1.84 | +1.05% | 63,100 |
| Oct 2, 2026 | 172.10 | 176.83 | 172.10 | 174.44 | +2.81 | +1.64% | 46,800 |
| Oct 1, 2026 | 172.65 | 173.10 | 167.39 | 171.63 | +0.85 | +0.50% | 75,200 |
| Sep 30, 2026 | 172.39 | 172.74 | 169.44 | 170.78 | -1.73 | -1.00% | 87,000 |
| Sep 29, 2026 | 170.68 | 174.00 | 168.55 | 172.51 | +1.13 | +0.66% | 38,400 |
| Sep 28, 2026 | 171.87 | 173.35 | 170.11 | 171.38 | -0.61 | -0.35% | 48,500 |
| Sep 25, 2026 | 172.23 | 173.99 | 171.20 | 171.99 | +1.24 | +0.73% | 54,100 |
| Sep 24, 2026 | 170.10 | 171.47 | 168.60 | 170.75 | +0.68 | +0.40% | 62,300 |
| Sep 23, 2026 | 170.96 | 172.38 | 169.43 | 170.07 | -2.92 | -1.69% | 51,900 |
| Sep 22, 2026 | 171.95 | 175.40 | 170.58 | 172.99 | +1.90 | +1.11% | 75,500 |
| Sep 21, 2026 | 179.64 | 181.47 | 168.17 | 171.09 | -11.05 | -6.07% | 115,100 |
| Sep 18, 2026 | 182.55 | 183.24 | 181.10 | 182.14 | -2.63 | -1.42% | 62,800 |
| Sep 17, 2026 | 188.72 | 189.57 | 184.26 | 184.77 | -0.82 | -0.44% | 40,900 |
| Sep 16, 2026 | 184.63 | 185.65 | 181.03 | 185.59 | +0.96 | +0.52% | 59,100 |
| Sep 15, 2026 | 191.79 | 193.53 | 183.78 | 184.63 | -7.19 | -3.75% | 86,100 |
| Sep 14, 2026 | 191.00 | 193.51 | 189.51 | 191.82 | +1.07 | +0.56% | 54,000 |
| Sep 11, 2026 | 192.85 | 192.85 | 189.20 | 190.75 | +0.75 | +0.39% | 50,300 |
| Sep 10, 2026 | 188.36 | 190.59 | 187.06 | 190.00 | +0.57 | +0.30% | 54,800 |
| Sep 9, 2026 | 190.48 | 193.34 | 189.01 | 189.43 | -2.57 | -1.34% | 52,700 |
| Sep 8, 2026 | 190.42 | 192.79 | 187.05 | 192.00 | +1.46 | +0.77% | 74,800 |
| Sep 4, 2026 | 189.56 | 195.55 | 189.29 | 190.54 | -1.14 | -0.59% | 89,700 |
| Sep 3, 2026 | 192.49 | 193.33 | 189.10 | 191.68 | +1.11 | +0.58% | 41,200 |
| Sep 2, 2026 | 181.99 | 190.69 | 181.96 | 190.57 | +10.26 | +5.69% | 57,400 |
| Sep 1, 2026 | 182.60 | 184.00 | 180.01 | 180.31 | -3.50 | -1.90% | 53,000 |
| Aug 31, 2026 | 186.78 | 187.26 | 182.28 | 183.81 | -4.54 | -2.41% | 101,300 |
| Aug 28, 2026 | 190.30 | 194.09 | 188.06 | 188.35 | -1.70 | -0.89% | 91,500 |
| Aug 27, 2026 | 190.13 | 193.59 | 188.67 | 190.05 | -1.07 | -0.56% | 58,600 |
| Aug 26, 2026 | 194.66 | 196.52 | 189.53 | 191.12 | -2.33 | -1.20% | 71,100 |
| Aug 25, 2026 | 190.36 | 194.92 | 188.79 | 193.45 | +3.14 | +1.65% | 52,700 |
| Aug 24, 2026 | 188.52 | 193.70 | 187.16 | 190.31 | +2.04 | +1.08% | 62,600 |
| Aug 21, 2026 | 185.30 | 190.53 | 185.30 | 188.27 | +4.33 | +2.35% | 45,200 |
| Aug 20, 2026 | 184.87 | 185.01 | 178.57 | 183.94 | -0.61 | -0.33% | 110,200 |
| Aug 19, 2026 | 189.50 | 190.22 | 184.44 | 184.55 | -4.55 | -2.41% | 54,400 |
| Aug 18, 2026 | 190.12 | 193.79 | 187.14 | 189.10 | -0.90 | -0.47% | 58,400 |
| Aug 17, 2026 | 192.37 | 194.17 | 188.49 | 190.00 | -4.75 | -2.44% | 61,300 |
| Aug 14, 2026 | 195.53 | 197.48 | 190.23 | 194.75 | +7.06 | +3.76% | 99,500 |
65 days, newest first. Daily bars as drawn on the WRLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.