Canada markets open in 1 hour 38 minutes

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.29-1.11 (-0.79%)
At close: 04:00PM EDT
139.29 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024140.90141.99139.08139.29139.2929,159
May 02, 2024149.31149.31138.40140.40140.4056,900
May 01, 2024136.46142.95136.46138.81138.8130,900
Apr 30, 2024139.18139.32136.19137.57137.5733,600
Apr 29, 2024141.24143.17139.08142.62142.6253,800
Apr 26, 2024138.00140.50138.00140.46140.4621,300
Apr 25, 2024136.34138.02135.70137.01137.0125,700
Apr 24, 2024138.58142.00136.75137.72137.7240,100
Apr 23, 2024139.00139.26136.98139.20139.2015,900
Apr 22, 2024133.75136.81132.86135.71135.7121,900
Apr 19, 2024131.91134.90131.91133.37133.3726,200
Apr 18, 2024130.66133.30130.54132.33132.3324,100
Apr 17, 2024133.71136.06130.86130.86130.8620,700
Apr 16, 2024133.88133.88131.14133.20133.2024,100
Apr 15, 2024134.00135.95133.54134.49134.4924,200
Apr 12, 2024139.00141.92134.26134.76134.7620,800
Apr 11, 2024135.80140.04135.06140.04140.0427,900
Apr 10, 2024138.13138.98136.38136.38136.3868,900
Apr 09, 2024143.20144.14141.02142.17142.1739,100
Apr 08, 2024142.64142.64139.11141.74141.7429,000
Apr 05, 2024135.21139.61134.63139.32139.3239,900
Apr 04, 2024138.99141.46136.71137.13137.1339,100
Apr 03, 2024137.97141.61137.97140.28140.2840,600
Apr 02, 2024136.91138.85136.91138.81138.8142,400
Apr 01, 2024143.28143.28138.69138.95138.9528,100
Mar 28, 2024144.04146.22143.01144.98144.9855,400
Mar 27, 2024138.58144.91138.58144.91144.9140,900
Mar 26, 2024136.93138.67135.95137.46137.4618,300
Mar 25, 2024137.12137.49135.18136.93136.9323,000
Mar 22, 2024139.43139.43134.59136.80136.8021,800
Mar 21, 2024136.82140.55136.82138.46138.4640,100
Mar 20, 2024132.00137.78130.35136.74136.7440,400
Mar 19, 2024128.64133.22128.64133.22133.2228,000
Mar 18, 2024126.92131.01126.50129.47129.4743,300
Mar 15, 2024125.33127.61125.33127.46127.4665,800
Mar 14, 2024128.59128.59125.84126.81126.8136,000
Mar 13, 2024132.66134.28130.36130.97130.9758,900
Mar 12, 2024130.69132.19129.61131.82131.8238,700
Mar 11, 2024131.21132.70129.23129.73129.7349,700
Mar 08, 2024131.32133.15130.83131.22131.2242,600
Mar 07, 2024126.05129.54126.00129.54129.5428,300
Mar 06, 2024125.11126.47123.66125.98125.9857,000
Mar 05, 2024122.48123.75121.91123.09123.0935,000
Mar 04, 2024122.39123.08120.30122.59122.5959,400
Mar 01, 2024119.10123.88118.61122.99122.9949,400
Feb 29, 2024122.38122.51118.66119.76119.7651,700
Feb 28, 2024121.40123.03119.57119.63119.6337,200
Feb 27, 2024120.69122.57119.10121.91121.9151,900
Feb 26, 2024129.82130.12117.41118.59118.5991,500
Feb 23, 2024128.37132.71125.55129.82129.8244,300
Feb 22, 2024122.25125.97121.48125.49125.4949,000
Feb 21, 2024125.67125.76121.05122.72122.7239,300
Feb 20, 2024125.29128.81124.49126.38126.3843,200
Feb 16, 2024135.47136.46127.04127.64127.6452,400
Feb 15, 2024135.38139.16134.10136.86136.8643,300
Feb 14, 2024134.08134.89131.91133.86133.8662,700
Feb 13, 2024129.84134.23128.96132.38132.3870,800
Feb 12, 2024134.22136.60133.35134.70134.7046,400
Feb 09, 2024130.12132.28129.00130.78130.7825,700
Feb 08, 2024129.44131.01128.55130.21130.2141,200
Feb 07, 2024131.74131.74128.06128.08128.0825,000
Feb 06, 2024131.40134.16130.88132.06132.0647,000
Feb 05, 2024130.22132.68127.89131.40131.4084,600
Feb 02, 2024132.83134.51131.85132.45132.4542,500
Feb 01, 2024131.41135.67130.55135.33135.3350,400
Jan 31, 2024137.50139.28131.28131.31131.3139,700
Jan 30, 2024142.74142.74137.75138.23138.2335,200
Jan 29, 2024140.27143.67137.72142.95142.9536,800
Jan 26, 2024140.12140.52136.25139.28139.2840,500
Jan 25, 2024143.74143.74138.19138.28138.2842,400
Jan 24, 2024144.79144.89139.76140.24140.2449,300
Jan 23, 2024143.93143.93138.46142.14142.1460,700
Jan 22, 2024142.78148.96136.13141.69141.6979,100
Jan 19, 2024128.61146.39128.31142.67142.67140,300
Jan 18, 2024126.84129.25121.03121.61121.6168,200
Jan 17, 2024125.70126.90122.53126.65126.6534,500
Jan 16, 2024126.36127.55124.80127.23127.2341,000
Jan 12, 2024129.92130.95126.28127.42127.4238,700
Jan 11, 2024130.37130.37126.86127.78127.7853,500
Jan 10, 2024131.51133.96129.61131.83131.8340,300
Jan 09, 2024129.66132.00128.25131.33131.3345,100
Jan 08, 2024129.54131.61128.50130.92130.9230,100
Jan 05, 2024125.88130.00125.88127.78127.7840,800
Jan 04, 2024128.06129.66126.61127.39127.3933,800
Jan 03, 2024128.41130.18126.10127.42127.4230,400
Jan 02, 2024130.43131.41126.62128.62128.6247,400
Dec 29, 2023133.11134.55129.85130.53130.5386,100
Dec 28, 2023134.39135.69133.00134.05134.0544,000
Dec 27, 2023133.94135.41133.50135.00135.0034,800
Dec 26, 2023134.37135.94134.34134.54134.5425,200
Dec 22, 2023137.50137.57132.41132.41132.4137,500
Dec 21, 2023137.28140.00136.02138.08138.0848,700
Dec 20, 2023140.00141.21136.30136.69136.6936,200
Dec 19, 2023138.59140.78137.98138.80138.8037,800
Dec 18, 2023136.02138.53135.17136.74136.7454,600
Dec 15, 2023139.08139.08135.52136.66136.66138,200
Dec 14, 2023135.63138.71134.38138.66138.6651,700
Dec 13, 2023128.53134.43126.15132.47132.4752,000
Dec 12, 2023124.87132.20121.81128.78128.7858,800
Dec 11, 2023122.01126.06122.01123.75123.7535,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...