World Acceptance CorporationWRLDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $121.25 | $124.65 | $120.08 | $123.20 | 46,834 |
| 1/30/2026 | $117.72 | $121.40 | $117.72 | $121.25 | 72,800 |
| 1/29/2026 | $116.33 | $120.32 | $116.05 | $119.53 | 94,900 |
| 1/28/2026 | $118.71 | $124.46 | $114.00 | $115.57 | 126,000 |
| 1/27/2026 | $126.50 | $126.50 | $110.00 | $117.51 | 184,400 |
| 1/26/2026 | $139.10 | $143.72 | $138.42 | $142.58 | 115,533 |
| 1/23/2026 | $141.58 | $143.32 | $138.30 | $139.08 | 91,900 |
| 1/22/2026 | $140.35 | $143.95 | $139.56 | $142.46 | 51,023 |
| 1/21/2026 | $131.91 | $139.15 | $131.91 | $138.79 | 83,300 |
| 1/20/2026 | $137.50 | $137.71 | $130.98 | $131.46 | 94,234 |
| 1/16/2026 | $139.86 | $141.91 | $138.95 | $138.95 | 106,600 |
| 1/15/2026 | $143.57 | $146.20 | $137.27 | $139.55 | 165,000 |
| 1/14/2026 | $142.84 | $145.57 | $139.98 | $142.56 | 116,136 |
| 1/13/2026 | $138.59 | $143.65 | $136.04 | $142.76 | 77,701 |
| 1/12/2026 | $148.37 | $148.37 | $136.90 | $138.82 | 121,100 |
| 1/9/2026 | $150.01 | $150.19 | $146.90 | $149.35 | 65,200 |
| 1/8/2026 | $147.93 | $150.68 | $145.00 | $150.32 | 93,402 |
| 1/7/2026 | $150.74 | $151.37 | $147.29 | $148.84 | 82,532 |
| 1/6/2026 | $146.87 | $151.29 | $144.10 | $150.80 | 88,606 |
| 1/5/2026 | $141.82 | $150.79 | $141.82 | $146.72 | 78,300 |
| 1/2/2026 | $141.35 | $142.47 | $137.94 | $141.80 | 66,800 |
| 12/31/2025 | $145.68 | $145.68 | $139.10 | $140.39 | 99,600 |
| 12/30/2025 | $145.86 | $147.45 | $140.84 | $145.49 | 180,000 |
| 12/29/2025 | $147.69 | $148.16 | $142.66 | $146.38 | 98,500 |
| 12/26/2025 | $147.11 | $148.88 | $144.69 | $147.39 | 214,839 |
| 12/24/2025 | $144.93 | $148.93 | $144.70 | $147.82 | 56,739 |
| 12/23/2025 | $144.86 | $146.94 | $143.07 | $145.32 | 85,833 |
| 12/22/2025 | $144.30 | $148.00 | $143.77 | $144.89 | 98,600 |
| 12/19/2025 | $147.55 | $149.43 | $142.37 | $142.72 | 193,642 |
| 12/18/2025 | $148.94 | $149.70 | $146.30 | $147.94 | 98,112 |
| 12/17/2025 | $147.28 | $152.69 | $145.94 | $146.02 | 69,203 |
| 12/16/2025 | $145.66 | $149.00 | $144.49 | $146.84 | 96,519 |
| 12/15/2025 | $150.00 | $150.00 | $141.87 | $145.67 | 96,215 |
| 12/12/2025 | $147.93 | $149.64 | $146.41 | $148.44 | 122,200 |
| 12/11/2025 | $146.86 | $150.68 | $144.46 | $149.06 | 112,108 |
| 12/10/2025 | $141.51 | $147.13 | $139.77 | $145.66 | 109,200 |
| 12/9/2025 | $137.93 | $142.41 | $137.15 | $141.63 | 89,400 |
| 12/8/2025 | $145.92 | $145.92 | $137.34 | $137.67 | 71,722 |
| 12/5/2025 | $153.58 | $155.51 | $142.65 | $143.73 | 94,428 |
| 12/4/2025 | $161.66 | $161.99 | $152.64 | $154.70 | 140,715 |
| 12/3/2025 | $156.63 | $162.07 | $156.63 | $159.21 | 91,647 |
| 12/2/2025 | $155.03 | $159.22 | $151.04 | $155.78 | 179,728 |
| 12/1/2025 | $151.10 | $158.26 | $150.39 | $154.67 | 76,534 |
| 11/28/2025 | $154.00 | $157.97 | $153.10 | $154.66 | 52,300 |
| 11/26/2025 | $153.54 | $156.96 | $152.24 | $155.62 | 125,318 |
| 11/25/2025 | $148.00 | $154.85 | $146.81 | $153.52 | 70,218 |
| 11/24/2025 | $141.78 | $151.52 | $140.91 | $148.57 | 80,073 |
| 11/21/2025 | $135.40 | $143.72 | $133.75 | $140.89 | 115,100 |
| 11/20/2025 | $136.98 | $138.91 | $131.00 | $135.30 | 42,500 |
| 11/19/2025 | $133.17 | $137.31 | $131.76 | $136.46 | 49,212 |
| 11/18/2025 | $131.41 | $135.77 | $131.00 | $132.08 | 60,442 |
| 11/17/2025 | $136.93 | $137.42 | $131.67 | $131.84 | 63,600 |
| 11/14/2025 | $137.42 | $138.70 | $135.85 | $137.73 | 49,146 |
| 11/13/2025 | $137.86 | $140.69 | $136.60 | $138.13 | 56,300 |
| 11/12/2025 | $135.82 | $140.14 | $134.95 | $137.86 | 95,600 |
| 11/11/2025 | $132.42 | $136.42 | $132.42 | $134.93 | 90,500 |
| 11/10/2025 | $133.54 | $137.35 | $119.01 | $133.42 | 67,400 |
| 11/7/2025 | $128.98 | $132.72 | $127.43 | $132.08 | 74,600 |
| 11/6/2025 | $133.72 | $135.36 | $129.45 | $130.17 | 72,008 |
| 11/5/2025 | $131.64 | $135.13 | $129.24 | $134.38 | 81,443 |