World Acceptance Corporation - Common Stock (WRLD)

Historical Prices For World Acceptance Corporation - Common Stock (WRLD)

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2025	121.56	124.26	121.56	122.11	15,160	122.11
4/14/2025	123.30	123.30	119.13	122.09	21,950	122.09
4/11/2025	123.00	123.00	116.39	120.20	14,915	120.20
4/10/2025	121.68	124.61	117.10	121.63	43,813	121.63
4/09/2025	111.20	128.52	111.20	126.18	29,458	126.18
4/08/2025	120.94	121.39	112.00	113.63	26,487	113.63
4/07/2025	110.04	119.97	104.99	116.42	44,265	116.42
4/04/2025	113.68	117.55	108.15	110.70	13,079	110.70
4/03/2025	122.42	122.42	116.95	119.09	28,680	119.09
4/02/2025	127.85	131.68	127.07	130.16	20,904	130.16
4/01/2025	126.80	130.55	125.02	129.58	39,775	129.58
3/31/2025	125.64	128.75	123.75	126.55	53,004	126.55
3/28/2025	131.14	131.14	125.62	127.01	28,221	127.01
3/27/2025	129.51	132.50	129.30	132.00	43,921	132.00
3/26/2025	130.49	130.66	129.00	130.51	35,016	130.51
3/25/2025	132.24	132.36	127.83	128.25	40,075	128.25
3/24/2025	126.76	132.22	126.76	131.02	25,906	131.02
3/21/2025	123.53	125.55	121.47	125.40	47,990	125.40
3/20/2025	124.67	125.61	124.45	125.10	15,608	125.10
3/19/2025	124.88	125.58	122.99	124.84	13,720	124.84
3/18/2025	123.32	123.32	120.33	121.75	21,454	121.75
3/17/2025	120.31	123.53	120.03	123.52	23,095	123.52
3/14/2025	118.16	122.95	117.64	121.47	20,031	121.47
3/13/2025	120.28	120.28	116.28	116.87	18,475	116.87
3/12/2025	121.40	121.40	118.51	120.73	19,411	120.73
3/11/2025	118.99	121.06	117.50	120.10	26,221	120.10
3/10/2025	123.77	125.90	117.93	118.63	22,704	118.63
3/07/2025	125.54	126.07	122.48	126.07	12,221	126.07
3/06/2025	125.90	126.65	123.59	125.00	21,199	125.00
3/05/2025	125.40	127.30	125.40	126.85	20,730	126.85
3/04/2025	124.64	127.68	124.53	125.98	32,483	125.98
3/03/2025	136.64	136.64	129.49	130.87	17,453	130.87
2/28/2025	133.89	134.84	133.00	134.84	12,102	134.84
2/27/2025	135.25	135.92	132.34	133.48	14,655	133.48
2/26/2025	136.15	136.20	133.48	134.93	11,395	134.93
2/25/2025	136.79	136.87	132.43	134.85	22,589	134.85
2/24/2025	140.64	143.19	136.24	136.24	23,283	136.24
2/21/2025	146.31	146.31	138.65	139.94	34,053	139.94
2/20/2025	145.63	145.63	133.09	144.77	24,359	144.77
2/19/2025	146.26	148.47	146.21	147.13	14,799	147.13
2/18/2025	152.70	154.97	147.16	147.16	14,633	147.16
2/14/2025	150.09	153.35	149.27	152.25	32,063	152.25
2/13/2025	145.40	150.38	145.40	150.09	26,585	150.09
2/12/2025	143.83	146.03	143.00	145.01	39,654	145.01
2/11/2025	143.17	146.60	143.17	146.53	17,644	146.53
2/10/2025	142.77	146.03	142.14	144.53	25,781	144.53
2/07/2025	140.61	145.17	140.61	142.67	34,718	142.67
2/06/2025	141.90	143.60	140.80	142.46	15,290	142.46
2/05/2025	141.25	142.22	139.34	142.22	14,453	142.22
2/04/2025	138.84	144.28	138.81	140.33	26,860	140.33
2/03/2025	137.45	139.90	136.18	139.59	27,900	139.59
1/31/2025	142.50	142.50	138.85	141.16	24,656	141.16
1/30/2025	143.61	146.58	141.62	143.36	49,158	143.36
1/29/2025	147.01	150.75	140.76	144.20	34,665	144.20
1/28/2025	140.00	161.63	136.50	150.39	93,631	150.39
1/27/2025	129.99	130.72	129.23	129.35	21,395	129.35
1/24/2025	126.77	131.68	126.77	129.66	20,983	129.66
1/23/2025	125.14	128.19	124.15	128.16	20,547	128.16
1/22/2025	129.12	129.14	125.26	126.18	22,738	126.18
1/21/2025	122.55	130.29	122.55	129.12	26,656	129.12
1/17/2025	126.39	127.34	124.24	127.34	23,150	127.34