World Acceptance Corporation (WRLD) Historical Stock Data
108.04 ↓1.25 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRLD is down -0.57% a day on average. There have been 11 days where World Acceptance Corporation closed green and 19 days where WRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 107.17 | 108.04 | ↑$0.87 (0.81%) | 106.25 | 111.05 | 88.10K |
| 2024-12-19 | 113.25 | 109.29 | ↓$3.96 (-3.50%) | 109.29 | 113.25 | 17.24K |
| 2024-12-18 | 116.67 | 111.64 | ↓$5.03 (-4.31%) | 110.25 | 117.44 | 22.98K |
| 2024-12-17 | 117.94 | 116.19 | ↓$1.75 (-1.48%) | 116.19 | 117.94 | 18.11K |
| 2024-12-16 | 117.40 | 117.81 | ↑$0.41 (0.35%) | 117.12 | 118.72 | 16.13K |
| 2024-12-13 | 116.16 | 117.82 | ↑$1.66 (1.43%) | 115.43 | 117.82 | 19.14K |
| 2024-12-12 | 118.55 | 117.23 | ↓$1.32 (-1.11%) | 116.58 | 119.51 | 14.98K |
| 2024-12-11 | 122.33 | 119.30 | ↓$3.03 (-2.48%) | 116.68 | 122.33 | 22.04K |
| 2024-12-10 | 120.29 | 120.58 | ↑$0.29 (0.24%) | 120.29 | 121.64 | 16.01K |
| 2024-12-09 | 123.10 | 120.33 | ↓$2.77 (-2.25%) | 120.02 | 125.28 | 19.26K |
| 2024-12-06 | 122.89 | 121.39 | ↓$1.50 (-1.22%) | 119.40 | 122.89 | 12.77K |
| 2024-12-05 | 125.13 | 121.06 | ↓$4.07 (-3.25%) | 120.87 | 125.13 | 14.16K |
| 2024-12-04 | 119.89 | 124.61 | ↑$4.72 (3.94%) | 119.89 | 124.61 | 15.17K |
| 2024-12-03 | 120.28 | 120.18 | ↓$0.10 (-0.08%) | 119.21 | 121.15 | 17.12K |
| 2024-12-02 | 121.09 | 121.00 | ↓$0.09 (-0.07%) | 119.90 | 122.06 | 13.89K |
| 2024-11-29 | 124.03 | 120.92 | ↓$3.11 (-2.51%) | 120.50 | 124.03 | 7.16K |
| 2024-11-27 | 118.40 | 121.70 | ↑$3.30 (2.79%) | 118.40 | 123.00 | 21.73K |
| 2024-11-26 | 118.88 | 118.09 | ↓$0.78 (-0.66%) | 118.09 | 119.12 | 18.16K |
| 2024-11-25 | 120.95 | 120.77 | ↓$0.18 (-0.15%) | 120.26 | 123.43 | 22.18K |
| 2024-11-22 | 118.39 | 119.10 | ↑$0.71 (0.60%) | 117.37 | 119.43 | 17.06K |
| 2024-11-21 | 116.58 | 117.57 | ↑$0.99 (0.85%) | 116.13 | 117.57 | 13.90K |
| 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 |
Create an account or log in to view more rows.
$WRLD hold and buy… go green go!!!
$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