World Acceptance Corporation (WRLD) Historical Stock Data
116.69 ↑0.62 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRLD is down -0.51% a day on average. There have been 13 days where World Acceptance Corporation closed green and 17 days where WRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 115.98 | 116.69 | ↑$0.72 (0.62%) | 115.50 | 117.20 | 13.50K |
| 2024-11-19 | 115.26 | 116.07 | ↑$0.81 (0.70%) | 115.26 | 117.94 | 17.13K |
| 2024-11-18 | 117.88 | 116.09 | ↓$1.79 (-1.52%) | 115.56 | 118.66 | 14.81K |
| 2024-11-15 | 118.62 | 116.63 | ↓$1.99 (-1.68%) | 116.00 | 118.62 | 15.68K |
| 2024-11-14 | 118.75 | 118.01 | ↓$0.73 (-0.62%) | 116.19 | 118.75 | 25.11K |
| 2024-11-13 | 121.97 | 119.33 | ↓$2.64 (-2.16%) | 118.83 | 121.97 | 15.63K |
| 2024-11-12 | 122.98 | 121.98 | ↓$1.00 (-0.81%) | 121.47 | 122.98 | 23.41K |
| 2024-11-11 | 124.88 | 124.41 | ↓$0.47 (-0.38%) | 124.17 | 124.88 | 13.25K |
| 2024-11-08 | 121.91 | 122.90 | ↑$1.00 (0.82%) | 121.23 | 122.90 | 19.66K |
| 2024-11-07 | 126.55 | 122.39 | ↓$4.16 (-3.29%) | 122.39 | 126.55 | 21.31K |
| 2024-11-06 | 123.90 | 126.46 | ↑$2.56 (2.07%) | 123.90 | 127.86 | 35.70K |
| 2024-11-05 | 115.40 | 114.54 | ↓$0.86 (-0.75%) | 113.83 | 115.40 | 20.30K |
| 2024-11-04 | 115.19 | 113.05 | ↓$2.14 (-1.86%) | 112.01 | 115.19 | 18.71K |
| 2024-11-01 | 114.30 | 114.62 | ↑$0.32 (0.28%) | 113.98 | 115.44 | 22.87K |
| 2024-10-31 | 116.38 | 114.10 | ↓$2.28 (-1.96%) | 113.68 | 117.44 | 19.58K |
| 2024-10-30 | 120.85 | 117.90 | ↓$2.95 (-2.44%) | 117.86 | 120.85 | 15.24K |
| 2024-10-29 | 116.78 | 117.86 | ↑$1.08 (0.92%) | 116.76 | 117.90 | 18.09K |
| 2024-10-28 | 116.04 | 117.89 | ↑$1.85 (1.59%) | 116.04 | 118.10 | 24.05K |
| 2024-10-25 | 118.83 | 115.30 | ↓$3.53 (-2.97%) | 114.60 | 118.83 | 22.70K |
| 2024-10-24 | 116.56 | 116.02 | ↓$0.54 (-0.46%) | 115.71 | 116.66 | 19.43K |
| 2024-10-23 | 117.44 | 115.87 | ↓$1.57 (-1.34%) | 114.62 | 117.44 | 11.88K |
| 2024-10-22 | 116.80 | 117.47 | ↑$0.67 (0.57%) | 116.58 | 118.08 | 12.69K |
| 2024-10-21 | 119.99 | 117.83 | ↓$2.16 (-1.80%) | 117.14 | 120.00 | 19.58K |
| 2024-10-18 | 119.51 | 119.33 | ↓$0.18 (-0.15%) | 118.30 | 119.51 | 14.51K |
| 2024-10-17 | 117.79 | 118.19 | ↑$0.40 (0.34%) | 116.50 | 119.12 | 16.43K |
| 2024-10-16 | 118.26 | 118.90 | ↑$0.64 (0.54%) | 118.15 | 119.13 | 14.20K |
| 2024-10-15 | 116.49 | 115.50 | ↓$0.99 (-0.85%) | 115.49 | 117.30 | 18.59K |
| 2024-10-14 | 115.01 | 115.23 | ↑$0.22 (0.19%) | 115.01 | 115.85 | 9.60K |
| 2024-10-11 | 115.41 | 116.16 | ↑$0.75 (0.65%) | 115.39 | 117.16 | 22.31K |
| 2024-10-10 | 112.35 | 112.69 | ↑$0.34 (0.30%) | 111.41 | 113.29 | 26.71K |
Create an account or log in to view more rows.
$WRLD Waiting waiting waiting — you know for what !!! Announcement!!!
$WRLD more shorts the better idc
$WRLD I think I like this stock more everyday
$WRLD PT?
$WRLD This is just getting warmed up.
$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