Skip to main content

World Acceptance Corporation - Common Stock (NQ:WRLD)

174.76 +1.52 (+0.88%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 173.50 175.68 173.43 174.76 59,536 +1.52(+0.88%)
Jul 02, 2025 168.18 173.56 168.18 173.24 152,863 +4.15(+2.45%)
Jul 01, 2025 163.77 170.26 163.77 169.09 35,691 +3.97(+2.40%)
Jun 30, 2025 169.68 169.68 165.00 165.12 54,743 -2.96(-1.76%)
Jun 27, 2025 169.99 170.44 166.62 168.08 131,582 -1.02(-0.60%)
Jun 26, 2025 164.00 169.15 163.12 169.10 70,354 +4.59(+2.79%)
Jun 25, 2025 159.20 165.34 157.51 164.51 42,791 +5.15(+3.23%)
Jun 24, 2025 157.68 162.15 157.68 159.36 58,065 +3.03(+1.94%)
Jun 23, 2025 156.92 158.34 153.76 156.33 94,707 -0.72(-0.46%)
Jun 20, 2025 161.57 163.31 156.81 157.05 113,504 -2.41(-1.51%)
Jun 18, 2025 155.45 161.35 155.45 159.46 48,301 +3.82(+2.45%)
Jun 17, 2025 153.18 156.28 153.04 155.64 47,073 +2.27(+1.48%)
Jun 16, 2025 151.51 154.66 151.51 153.37 44,494 +2.58(+1.71%)
Jun 13, 2025 152.15 154.16 148.88 150.79 49,116 -3.29(-2.14%)
Jun 12, 2025 156.10 157.06 153.66 154.08 45,456 -2.96(-1.88%)
Jun 11, 2025 159.54 161.00 156.79 157.04 38,620 -0.75(-0.48%)
Jun 10, 2025 157.74 160.55 157.48 157.79 83,814 +0.18(+0.11%)
Jun 09, 2025 162.49 164.00 157.60 157.61 119,599 -5.38(-3.30%)
Jun 06, 2025 158.89 162.99 157.22 162.99 34,244 +6.26(+3.99%)
Jun 05, 2025 157.79 159.51 154.41 156.73 50,581 +0.05(+0.03%)
Jun 04, 2025 156.62 159.31 155.90 156.68 43,421 -0.60(-0.38%)
Jun 03, 2025 155.07 159.06 153.75 157.28 25,257 +1.74(+1.12%)
Jun 02, 2025 155.00 156.67 154.43 155.54 28,741 +1.06(+0.69%)
May 30, 2025 154.37 155.64 153.50 154.48 33,080 -1.73(-1.11%)
May 29, 2025 154.35 156.21 152.36 156.21 32,204 +3.61(+2.37%)
May 28, 2025 149.98 153.02 148.80 152.60 33,809 +1.48(+0.98%)
May 27, 2025 145.25 151.20 145.25 151.12 23,225 +7.67(+5.35%)
May 23, 2025 139.96 145.39 139.89 143.45 25,057 +0.66(+0.46%)
May 22, 2025 143.99 145.65 142.79 142.79 31,033 -0.90(-0.63%)
May 21, 2025 146.87 150.00 143.68 143.69 28,147 -4.56(-3.08%)
May 20, 2025 147.77 148.75 146.63 148.25 21,982 -0.21(-0.14%)
May 19, 2025 149.21 151.50 142.80 148.46 28,666 -3.75(-2.46%)
May 16, 2025 147.73 152.21 145.41 152.21 39,560 +3.95(+2.66%)
May 15, 2025 146.91 151.18 137.75 148.26 59,486 +0.26(+0.18%)
May 14, 2025 148.03 150.38 144.72 148.00 52,242 -1.52(-1.02%)
May 13, 2025 149.06 150.60 146.60 149.52 54,185 +2.14(+1.45%)
May 12, 2025 144.30 149.16 144.30 147.38 40,760 +6.83(+4.86%)
May 09, 2025 136.90 141.82 136.90 140.55 34,611 +3.28(+2.39%)
May 08, 2025 132.88 139.09 132.88 137.27 24,334 +4.65(+3.51%)
May 07, 2025 133.00 133.05 130.56 132.62 21,616 +1.12(+0.85%)
May 06, 2025 131.84 132.25 129.78 131.50 25,025 -2.48(-1.85%)
May 05, 2025 132.58 134.45 132.58 133.98 17,516 +0.96(+0.72%)
May 02, 2025 133.90 134.00 130.44 133.02 19,069 +1.67(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.