World Acceptance Corporation (WRLD) Historical Stock Data
131.28 ↓3.92 (-2.90%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WRLD is down -0.29% a day on average. There have been 16 days where World Acceptance Corporation closed green and 14 days where WRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 135.62 | 131.28 | ↓$4.34 (-3.20%) | 130.81 | 135.62 | 19.26K |
| 2024-05-15 | 137.14 | 135.20 | ↓$1.94 (-1.41%) | 133.62 | 137.46 | 52.77K |
| 2024-05-14 | 139.18 | 137.93 | ↓$1.25 (-0.90%) | 137.28 | 139.18 | 22.01K |
| 2024-05-13 | 137.73 | 136.92 | ↓$0.81 (-0.59%) | 135.75 | 139.10 | 27.37K |
| 2024-05-10 | 136.50 | 138.19 | ↑$1.69 (1.24%) | 134.73 | 138.19 | 37.42K |
| 2024-05-09 | 135.67 | 136.32 | ↑$0.66 (0.48%) | 135.20 | 137.71 | 23.70K |
| 2024-05-08 | 134.83 | 135.33 | ↑$0.50 (0.37%) | 133.37 | 136.87 | 33.36K |
| 2024-05-07 | 140.96 | 135.59 | ↓$5.37 (-3.81%) | 135.16 | 140.96 | 44.48K |
| 2024-05-06 | 139.50 | 139.94 | ↑$0.44 (0.32%) | 138.77 | 141.26 | 35K |
| 2024-05-03 | 140.90 | 139.29 | ↓$1.61 (-1.14%) | 139.23 | 141.99 | 26.49K |
| 2024-05-02 | 149.31 | 140.40 | ↓$8.91 (-5.97%) | 138.40 | 149.31 | 56.27K |
| 2024-05-01 | 136.46 | 138.81 | ↑$2.35 (1.72%) | 136.46 | 142.95 | 30.21K |
| 2024-04-30 | 139.19 | 137.57 | ↓$1.62 (-1.16%) | 136.19 | 139.32 | 32.31K |
| 2024-04-29 | 141.24 | 142.62 | ↑$1.38 (0.98%) | 139.08 | 143.17 | 53.01K |
| 2024-04-26 | 138.00 | 140.46 | ↑$2.47 (1.79%) | 138.00 | 140.50 | 20.47K |
| 2024-04-25 | 136.34 | 137.01 | ↑$0.67 (0.50%) | 135.70 | 138.02 | 24.45K |
| 2024-04-24 | 138.58 | 137.72 | ↓$0.86 (-0.62%) | 136.75 | 142.00 | 39.84K |
| 2024-04-23 | 137.60 | 139.20 | ↑$1.60 (1.16%) | 136.98 | 139.26 | 15.29K |
| 2024-04-22 | 132.86 | 135.71 | ↑$2.85 (2.15%) | 132.86 | 136.79 | 21.48K |
| 2024-04-19 | 131.91 | 133.37 | ↑$1.46 (1.11%) | 131.91 | 134.90 | 25.12K |
| 2024-04-18 | 132.01 | 132.33 | ↑$0.32 (0.24%) | 130.65 | 133.30 | 23.14K |
| 2024-04-17 | 133.58 | 130.86 | ↓$2.72 (-2.04%) | 130.86 | 135.53 | 20.19K |
| 2024-04-16 | 131.60 | 133.20 | ↑$1.60 (1.22%) | 131.14 | 133.67 | 23.38K |
| 2024-04-15 | 134.24 | 134.49 | ↑$0.25 (0.19%) | 133.60 | 135.95 | 24.06K |
| 2024-04-12 | 141.92 | 134.76 | ↓$7.16 (-5.05%) | 134.26 | 141.92 | 19.65K |
| 2024-04-11 | 135.63 | 140.04 | ↑$4.41 (3.25%) | 135.63 | 140.04 | 27.85K |
| 2024-04-10 | 138.13 | 136.38 | ↓$1.75 (-1.27%) | 136.38 | 138.98 | 38.25K |
| 2024-04-09 | 143.20 | 142.17 | ↓$1.03 (-0.72%) | 141.02 | 144.14 | 38.19K |
| 2024-04-08 | 142.64 | 141.74 | ↓$0.90 (-0.63%) | 139.17 | 142.64 | 27.86K |
| 2024-04-05 | 135.21 | 139.32 | ↑$4.11 (3.04%) | 134.63 | 139.47 | 38.77K |
Create an account or log in to view more rows.
$WRLD recovery hasn’t even started yet.. imo
$WRLD Of course
$WRLD is the dump over
$WRLD lmfao
lfg babies
$WRLD I like green candles on my birthday cake
$WRLD Any red I see I shall buy
$WRLD another bear trap
$WRLD the market is selling off
$WRLD nice!!!
$WRLD come back next earning