UK markets close in 2 hours 26 minutes

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.72-1.48 (-1.06%)
At close: 04:00PM EDT
137.72 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024138.58142.00136.75137.72137.7240,100
23 Apr 2024139.00139.26136.98139.20139.2015,900
22 Apr 2024133.75136.81132.86135.71135.7121,900
19 Apr 2024131.91134.90131.91133.37133.3726,200
18 Apr 2024130.66133.30130.54132.33132.3324,100
17 Apr 2024133.71136.06130.86130.86130.8620,700
16 Apr 2024133.88133.88131.14133.20133.2024,100
15 Apr 2024134.00135.95133.54134.49134.4924,200
12 Apr 2024139.00141.92134.26134.76134.7620,800
11 Apr 2024135.80140.04135.06140.04140.0427,900
10 Apr 2024138.13138.98136.38136.38136.3868,900
09 Apr 2024143.20144.14141.02142.17142.1739,100
08 Apr 2024142.64142.64139.11141.74141.7429,000
05 Apr 2024135.21139.61134.63139.32139.3239,900
04 Apr 2024138.99141.46136.71137.13137.1339,100
03 Apr 2024137.97141.61137.97140.28140.2840,600
02 Apr 2024136.91138.85136.91138.81138.8142,400
01 Apr 2024143.28143.28138.69138.95138.9528,100
28 Mar 2024144.04146.22143.01144.98144.9855,400
27 Mar 2024138.58144.91138.58144.91144.9140,900
26 Mar 2024136.93138.67135.95137.46137.4618,300
25 Mar 2024137.12137.49135.18136.93136.9323,000
22 Mar 2024139.43139.43134.59136.80136.8021,800
21 Mar 2024136.82140.55136.82138.46138.4640,100
20 Mar 2024132.00137.78130.35136.74136.7440,400
19 Mar 2024128.64133.22128.64133.22133.2228,000
18 Mar 2024126.92131.01126.50129.47129.4743,300
15 Mar 2024125.33127.61125.33127.46127.4665,800
14 Mar 2024128.59128.59125.84126.81126.8136,000
13 Mar 2024132.66134.28130.36130.97130.9758,900
12 Mar 2024130.69132.19129.61131.82131.8238,700
11 Mar 2024131.21132.70129.23129.73129.7349,700
08 Mar 2024131.32133.15130.83131.22131.2242,600
07 Mar 2024126.05129.54126.00129.54129.5428,300
06 Mar 2024125.11126.47123.66125.98125.9857,000
05 Mar 2024122.48123.75121.91123.09123.0935,000
04 Mar 2024122.39123.08120.30122.59122.5959,400
01 Mar 2024119.10123.88118.61122.99122.9949,400
29 Feb 2024122.38122.51118.66119.76119.7651,700
28 Feb 2024121.40123.03119.57119.63119.6337,200
27 Feb 2024120.69122.57119.10121.91121.9151,900
26 Feb 2024129.82130.12117.41118.59118.5991,500
23 Feb 2024128.37132.71125.55129.82129.8244,300
22 Feb 2024122.25125.97121.48125.49125.4949,000
21 Feb 2024125.67125.76121.05122.72122.7239,300
20 Feb 2024125.29128.81124.49126.38126.3843,200
16 Feb 2024135.47136.46127.04127.64127.6452,400
15 Feb 2024135.38139.16134.10136.86136.8643,300
14 Feb 2024134.08134.89131.91133.86133.8662,700
13 Feb 2024129.84134.23128.96132.38132.3870,800
12 Feb 2024134.22136.60133.35134.70134.7046,400
09 Feb 2024130.12132.28129.00130.78130.7825,700
08 Feb 2024129.44131.01128.55130.21130.2141,200
07 Feb 2024131.74131.74128.06128.08128.0825,000
06 Feb 2024131.40134.16130.88132.06132.0647,000
05 Feb 2024130.22132.68127.89131.40131.4084,600
02 Feb 2024132.83134.51131.85132.45132.4542,500
01 Feb 2024131.41135.67130.55135.33135.3350,400
31 Jan 2024137.50139.28131.28131.31131.3139,700
30 Jan 2024142.74142.74137.75138.23138.2335,200
29 Jan 2024140.27143.67137.72142.95142.9536,800
26 Jan 2024140.12140.52136.25139.28139.2840,500
25 Jan 2024143.74143.74138.19138.28138.2842,400
24 Jan 2024144.79144.89139.76140.24140.2449,300
23 Jan 2024143.93143.93138.46142.14142.1460,700
22 Jan 2024142.78148.96136.13141.69141.6979,100
19 Jan 2024128.61146.39128.31142.67142.67140,300
18 Jan 2024126.84129.25121.03121.61121.6168,200
17 Jan 2024125.70126.90122.53126.65126.6534,500
16 Jan 2024126.36127.55124.80127.23127.2341,000
12 Jan 2024129.92130.95126.28127.42127.4238,700
11 Jan 2024130.37130.37126.86127.78127.7853,500
10 Jan 2024131.51133.96129.61131.83131.8340,300
09 Jan 2024129.66132.00128.25131.33131.3345,100
08 Jan 2024129.54131.61128.50130.92130.9230,100
05 Jan 2024125.88130.00125.88127.78127.7840,800
04 Jan 2024128.06129.66126.61127.39127.3933,800
03 Jan 2024128.41130.18126.10127.42127.4230,400
02 Jan 2024130.43131.41126.62128.62128.6247,400
29 Dec 2023133.11134.55129.85130.53130.5386,100
28 Dec 2023134.39135.69133.00134.05134.0544,000
27 Dec 2023133.94135.41133.50135.00135.0034,800
26 Dec 2023134.37135.94134.34134.54134.5425,200
22 Dec 2023137.50137.57132.41132.41132.4137,500
21 Dec 2023137.28140.00136.02138.08138.0848,700
20 Dec 2023140.00141.21136.30136.69136.6936,200
19 Dec 2023138.59140.78137.98138.80138.8037,800
18 Dec 2023136.02138.53135.17136.74136.7454,600
15 Dec 2023139.08139.08135.52136.66136.66138,200
14 Dec 2023135.63138.71134.38138.66138.6651,700
13 Dec 2023128.53134.43126.15132.47132.4752,000
12 Dec 2023124.87132.20121.81128.78128.7858,800
11 Dec 2023122.01126.06122.01123.75123.7535,100
08 Dec 2023119.24124.26119.24124.07124.0735,600
07 Dec 2023116.42120.63116.42119.67119.6768,400
06 Dec 2023117.74120.39117.01117.01117.0135,900
05 Dec 2023115.92117.69115.92116.70116.7055,200
04 Dec 2023116.35120.38116.35119.37119.3740,300
01 Dec 2023109.45116.19109.45116.19116.1952,700
30 Nov 2023110.95112.55110.90111.45111.4542,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...