World Acceptance Corporation (WRLD) Historical Stock Data
138.81 ↑1.24 (0.90%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WRLD is up 0.40% a day on average. There have been 20 days where World Acceptance Corporation closed green and 10 days where WRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 138.99 | 137.13 | ↓$1.86 (-1.34%) | 136.87 | 141.46 | 36.75K |
| 2024-04-03 | 139.06 | 140.28 | ↑$1.22 (0.88%) | 138.70 | 141.61 | 39.05K |
| 2024-04-02 | 136.91 | 138.81 | ↑$1.90 (1.39%) | 136.91 | 138.81 | 41.55K |
| 2024-04-01 | 141.49 | 138.95 | ↓$2.54 (-1.80%) | 138.95 | 142.28 | 24.30K |
| 2024-03-28 | 144.93 | 144.98 | ↑$0.05 (0.03%) | 143.01 | 146.22 | 52.88K |
| 2024-03-27 | 140.64 | 144.91 | ↑$4.27 (3.04%) | 139.85 | 144.91 | 39.60K |
| 2024-03-26 | 136.76 | 137.46 | ↑$0.70 (0.51%) | 136.36 | 138.04 | 16.40K |
| 2024-03-25 | 135.58 | 136.93 | ↑$1.35 (1.00%) | 135.18 | 137.49 | 21.53K |
| 2024-03-22 | 139.43 | 136.80 | ↓$2.63 (-1.89%) | 134.59 | 139.43 | 20.86K |
| 2024-03-21 | 136.82 | 138.46 | ↑$1.64 (1.20%) | 136.82 | 140.55 | 40.14K |
| 2024-03-20 | 132.58 | 136.74 | ↑$4.16 (3.14%) | 130.36 | 137.78 | 39K |
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