World Acceptance(WRLD)
$139.30-0.64 (-0.46%)
WRLD
World Acceptance historical prices
$139.30
At close:-0.64 (-0.46%)
Want to see WRLD full AI Analyst Report?
World Acceptance (WRLD) Historical Prices
143 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 140.34 | 146.00 | 137.37 | 139.30 | 139.30 | -0.46% | 67,292 | 1.09 |
| Nov 10, 2026 | 145.30 | 145.30 | 136.61 | 139.94 | 139.94 | -6.13% | 61,516 | 0.99 |
| Nov 09, 2026 | 150.07 | 150.07 | 140.16 | 145.40 | 145.40 | -2.47% | 80,681 | 1.30 |
| Nov 06, 2026 | 149.09 | 151.21 | 146.42 | 149.08 | 149.08 | -0.33% | 68,451 | 1.10 |
| Nov 05, 2026 | 161.81 | 163.76 | 148.47 | 149.58 | 149.58 | -7.15% | 64,880 | 1.03 |
| Nov 04, 2026 | 168.73 | 170.62 | 160.52 | 161.10 | 161.10 | -2.75% | 110,904 | 1.77 |
| Nov 03, 2026 | 166.76 | 170.17 | 165.62 | 165.66 | 165.66 | +0.14% | 76,275 | 1.20 |
| Nov 02, 2026 | 165.32 | 168.33 | 164.90 | 165.43 | 165.43 | +0.58% | 36,775 | 0.57 |
| Oct 30, 2026 | 175.82 | 175.82 | 162.82 | 164.47 | 164.47 | -6.51% | 77,489 | 1.20 |
| Oct 29, 2026 | 177.03 | 178.09 | 175.12 | 175.92 | 175.92 | +1.02% | 48,823 | 0.74 |
| Oct 28, 2026 | 171.24 | 175.51 | 168.51 | 174.14 | 174.14 | +2.54% | 42,464 | 0.63 |
| Oct 27, 2026 | 168.63 | 170.75 | 167.20 | 169.83 | 169.83 | +1.48% | 47,524 | 0.69 |
| Oct 26, 2026 | 167.04 | 171.15 | 166.31 | 167.36 | 167.36 | +0.19% | 58,836 | 0.83 |
| Oct 23, 2026 | 178.32 | 183.72 | 160.90 | 167.04 | 167.04 | -1.54% | 130,608 | 1.81 |
| Oct 22, 2026 | 167.04 | 171.94 | 167.00 | 169.66 | 169.66 | +1.69% | 90,838 | 1.23 |
| Oct 21, 2026 | 166.48 | 167.98 | 164.50 | 166.84 | 166.84 | +0.16% | 56,005 | 0.71 |
| Oct 20, 2026 | 168.81 | 171.31 | 165.89 | 166.58 | 166.58 | -0.96% | 52,431 | 0.66 |
| Oct 19, 2026 | 171.15 | 171.74 | 167.25 | 168.19 | 168.19 | -2.01% | 38,218 | 0.47 |
| Oct 16, 2026 | 171.77 | 176.66 | 170.88 | 171.64 | 171.64 | -0.42% | 26,209 | 0.31 |
| Oct 15, 2026 | 172.59 | 176.33 | 171.67 | 172.37 | 172.37 | +0.02% | 36,648 | 0.43 |
| Oct 14, 2026 | 176.59 | 176.59 | 172.20 | 172.33 | 172.33 | -2.77% | 49,860 | 0.58 |
| Oct 13, 2026 | 177.35 | 177.64 | 175.54 | 177.24 | 177.24 | +0.53% | 47,996 | 0.56 |
| Oct 12, 2026 | 176.99 | 178.28 | 174.35 | 176.31 | 176.31 | +0.47% | 49,936 | 0.57 |
| Oct 09, 2026 | 179.67 | 179.67 | 175.25 | 175.48 | 175.48 | -2.62% | 35,128 | 0.40 |
| Oct 08, 2026 | 175.50 | 181.17 | 174.84 | 180.20 | 180.20 | +2.13% | 51,526 | 0.58 |
| Oct 07, 2026 | 172.70 | 177.20 | 172.63 | 176.44 | 176.44 | -0.29% | 46,329 | 0.52 |
| Oct 06, 2026 | 177.80 | 177.80 | 174.66 | 176.96 | 176.96 | +0.39% | 55,586 | 0.62 |
| Oct 05, 2026 | 173.12 | 177.81 | 173.12 | 176.28 | 176.28 | +1.05% | 63,128 | 0.69 |
| Oct 02, 2026 | 172.10 | 176.83 | 172.10 | 174.44 | 174.44 | +1.64% | 48,136 | 0.52 |
| Oct 01, 2026 | 172.65 | 173.10 | 167.39 | 171.63 | 171.63 | +0.50% | 62,073 | 0.66 |
| Sep 30, 2026 | 172.39 | 172.74 | 169.44 | 170.78 | 170.78 | -1.00% | 89,015 | 0.96 |
| Sep 29, 2026 | 170.68 | 174.00 | 168.55 | 172.51 | 172.51 | +0.66% | 42,514 | 0.45 |
| Sep 28, 2026 | 171.87 | 173.35 | 170.11 | 171.38 | 171.38 | -0.35% | 48,523 | 0.50 |
| Sep 25, 2026 | 172.23 | 173.99 | 171.20 | 171.99 | 171.99 | +0.73% | 54,084 | 0.56 |
| Sep 24, 2026 | 170.10 | 171.47 | 168.60 | 170.75 | 170.75 | +0.40% | 62,309 | 0.64 |
| Sep 23, 2026 | 170.96 | 172.38 | 169.43 | 170.07 | 170.07 | -1.69% | 51,944 | 0.52 |
| Sep 22, 2026 | 171.95 | 175.40 | 170.58 | 172.99 | 172.99 | +1.11% | 75,465 | 0.76 |
| Sep 21, 2026 | 179.64 | 181.47 | 168.17 | 171.09 | 171.09 | -6.07% | 118,092 | 1.18 |
| Sep 18, 2026 | 182.55 | 183.24 | 181.10 | 182.14 | 182.14 | -1.42% | 62,843 | 0.63 |
| Sep 17, 2026 | 188.72 | 189.57 | 184.26 | 184.77 | 184.77 | -0.44% | 40,858 | 0.41 |
| Sep 16, 2026 | 184.63 | 185.65 | 181.03 | 185.59 | 185.59 | +0.52% | 59,133 | 0.58 |
| Sep 15, 2026 | 191.79 | 193.53 | 183.78 | 184.63 | 184.63 | -3.75% | 86,116 | 0.85 |
| Sep 14, 2026 | 191.00 | 193.51 | 189.51 | 191.82 | 191.82 | +0.56% | 53,979 | 0.52 |
| Sep 11, 2026 | 192.85 | 192.85 | 189.20 | 190.75 | 190.75 | +0.39% | 50,409 | 0.49 |
| Sep 10, 2026 | 188.36 | 190.59 | 187.06 | 190.00 | 190.00 | +0.30% | 54,753 | 0.52 |
| Sep 09, 2026 | 190.48 | 193.34 | 189.01 | 189.43 | 189.43 | -1.34% | 53,739 | 0.50 |
| Sep 08, 2026 | 190.42 | 192.79 | 187.05 | 192.00 | 192.00 | +0.77% | 74,849 | 0.70 |
| Sep 07, 2026 | 189.56 | 195.55 | 189.29 | 190.54 | 190.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 189.56 | 195.55 | 189.29 | 190.54 | 190.54 | -0.59% | 89,732 | 0.82 |
| Sep 03, 2026 | 192.49 | 193.33 | 189.10 | 191.68 | 191.68 | +0.58% | 41,188 | 0.37 |
