WRLD - WORLD ACCEPTANCE CORP
148.32
0.090 0.061%
Share volume: 209,778
Last Updated: 05-12-2026
Banking/Personal Credit Institutions (Beneficial):
0.00%
PREVIOUS CLOSE
CHG
CHG%
$148.23
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $149.22 | $149.22 | $149.24 | $149.24 | $142.29 | $142.29 | $148.32 | $148.32 | 209,778 | $209,778.00 |
| 05-11-2026 | $149.28 | $149.28 | $152.20 | $152.20 | $146.26 | $146.26 | $148.23 | $148.23 | 208,848 | $208,848.00 |
| 05-08-2026 | $149.64 | $149.64 | $150.21 | $150.21 | $143.97 | $143.97 | $149.70 | $149.70 | 167,318 | $167,318.00 |
| 05-07-2026 | $150.00 | $150.00 | $156.15 | $156.15 | $149.15 | $149.15 | $149.53 | $149.53 | 212,875 | $212,875.00 |
| 05-06-2026 | $143.74 | $143.74 | $149.74 | $149.74 | $143.74 | $143.74 | $149.09 | $149.09 | 192,682 | $192,682.00 |
| 05-05-2026 | $142.68 | $142.68 | $143.64 | $143.64 | $139.30 | $139.30 | $141.15 | $141.15 | 127,041 | $127,041.00 |
| 05-04-2026 | $152.80 | $152.80 | $152.80 | $152.80 | $139.73 | $139.73 | $140.57 | $140.57 | 213,097 | $213,097.00 |
| 05-01-2026 | $149.19 | $149.19 | $156.12 | $156.12 | $149.01 | $149.01 | $152.02 | $152.02 | 141,829 | $141,829.00 |
| 04-30-2026 | $156.57 | $156.57 | $165.53 | $165.53 | $137.48 | $137.48 | $147.16 | $147.16 | 292,326 | $292,326.00 |
| 04-29-2026 | $154.17 | $154.17 | $155.54 | $155.54 | $149.53 | $149.53 | $153.25 | $153.25 | 178,692 | $178,692.00 |