World Acceptance Corporation (WRLD) Historical Stock Data
147.94 ↑1.92 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRLD is up 0.82% a day on average. There have been 21 days where World Acceptance Corporation closed green and 9 days where WRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 148.94 | 147.94 | ↓$1.00 (-0.67%) | 146.30 | 149.70 | 93.48K |
| 2025-12-17 | 146.14 | 146.02 | ↓$0.12 (-0.08%) | 145.94 | 152.69 | 64.40K |
| 2025-12-16 | 145.66 | 146.84 | ↑$1.18 (0.81%) | 144.49 | 148.95 | 92.12K |
| 2025-12-15 | 150.00 | 145.67 | ↓$4.33 (-2.89%) | 141.92 | 150.00 | 89.61K |
| 2025-12-12 | 148.47 | 148.44 | ↓$0.03 (-0.02%) | 146.86 | 149.06 | 121.72K |
| 2025-12-11 | 144.46 | 149.06 | ↑$4.60 (3.18%) | 144.46 | 150.68 | 111.90K |
| 2025-12-10 | 141.51 | 145.66 | ↑$4.15 (2.93%) | 139.77 | 147.13 | 103.34K |
| 2025-12-09 | 138.04 | 141.63 | ↑$3.59 (2.60%) | 137.32 | 142.41 | 85.50K |
| 2025-12-08 | 144.67 | 137.67 | ↓$7.00 (-4.84%) | 137.34 | 144.68 | 70.21K |
| 2025-12-05 | 153.66 | 143.73 | ↓$9.93 (-6.46%) | 142.65 | 155.51 | 93.57K |
| 2025-12-04 | 155.38 | 154.70 | ↓$0.68 (-0.44%) | 152.64 | 158.60 | 140.01K |
| 2025-12-03 | 156.63 | 159.21 | ↑$2.58 (1.65%) | 156.63 | 160.98 | 90.73K |
| 2025-12-02 | 155.03 | 155.78 | ↑$0.75 (0.48%) | 151.04 | 158.70 | 179.38K |
| 2025-12-01 | 152.66 | 154.67 | ↑$2.01 (1.32%) | 150.39 | 158.26 | 69.02K |
| 2025-11-28 | 153.10 | 154.66 | ↑$1.57 (1.02%) | 153.10 | 157.97 | 52.30K |
| 2025-11-26 | 153.54 | 155.62 | ↑$2.08 (1.35%) | 152.24 | 156.96 | 123.74K |
| 2025-11-25 | 147.56 | 153.52 | ↑$5.96 (4.04%) | 147.56 | 154.86 | 70.22K |
| 2025-11-24 | 141.40 | 148.57 | ↑$7.17 (5.07%) | 140.91 | 151.52 | 76.78K |
| 2025-11-21 | 135.40 | 140.89 | ↑$5.49 (4.05%) | 133.75 | 143.72 | 114.59K |
| 2025-11-20 | 131.00 | 135.30 | ↑$4.30 (3.28%) | 131.00 | 138.91 | 42.26K |
| 2025-11-19 | 133.17 | 136.46 | ↑$3.29 (2.47%) | 131.76 | 137.31 | 48.10K |
| 2025-11-18 | 131.06 | 132.08 | ↑$1.02 (0.78%) | 131.00 | 135.77 | 60.10K |
| 2025-11-17 | 135.94 | 131.84 | ↓$4.10 (-3.01%) | 131.67 | 137.42 | 62.70K |
| 2025-11-14 | 137.42 | 137.73 | ↑$0.31 (0.23%) | 135.85 | 138.70 | 48.58K |
| 2025-11-13 | 137.86 | 138.13 | ↑$0.27 (0.20%) | 136.60 | 140.69 | 55.83K |
| 2025-11-12 | 135.78 | 137.86 | ↑$2.08 (1.53%) | 135.18 | 140.14 | 95.57K |
| 2025-11-11 | 132.85 | 134.93 | ↑$2.08 (1.57%) | 132.85 | 136.42 | 89.49K |
| 2025-11-10 | 127.36 | 133.42 | ↑$6.06 (4.76%) | 119.01 | 137.36 | 66.52K |
| 2025-11-07 | 128.98 | 132.08 | ↑$3.10 (2.40%) | 127.43 | 132.72 | 74.59K |
| 2025-11-06 | 133.72 | 130.17 | ↓$3.55 (-2.65%) | 129.45 | 135.36 | 63.55K |
Create an account or log in to view more rows.
$WRLD LETS GOOOOOOOO!!!!!!!
$WRLD nearing a decent swing entry point
$WRLD time will come
$WRLD Holding
$WRLD NOT SELLING.
$WRLD Longs will be rewarded handsomely
$WRLD gets me every time lol
$WRLD hold and buy… go green go!!!
$WRLD Waiting waiting waiting — you know for what !!! Announcement!!!
$WRLD more shorts the better idc