NasdaqGS - Delayed Quote USD

World Acceptance Corporation (WRLD)

133.37 +1.04 (+0.79%)
At close: April 19 at 4:00 PM EDT
133.37 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 131.91 134.90 131.91 133.37 133.37 26,200
Apr 18, 2024 130.66 133.30 130.54 132.33 132.33 24,100
Apr 17, 2024 133.71 136.06 130.86 130.86 130.86 20,700
Apr 16, 2024 133.88 133.88 131.14 133.20 133.20 24,100
Apr 15, 2024 134.00 135.95 133.54 134.49 134.49 24,200
Apr 12, 2024 139.00 141.92 134.26 134.76 134.76 20,800
Apr 11, 2024 135.80 140.04 135.06 140.04 140.04 27,900
Apr 10, 2024 138.13 138.98 136.38 136.38 136.38 68,900
Apr 9, 2024 143.20 144.14 141.02 142.17 142.17 39,100
Apr 8, 2024 142.64 142.64 139.11 141.74 141.74 29,000
Apr 5, 2024 135.21 139.61 134.63 139.32 139.32 39,900
Apr 4, 2024 138.99 141.46 136.71 137.13 137.13 39,100
Apr 3, 2024 137.97 141.61 137.97 140.28 140.28 40,600
Apr 2, 2024 136.91 138.85 136.91 138.81 138.81 42,400
Apr 1, 2024 143.28 143.28 138.69 138.95 138.95 28,100
Mar 28, 2024 144.04 146.22 143.01 144.98 144.98 55,400
Mar 27, 2024 138.58 144.91 138.58 144.91 144.91 40,900
Mar 26, 2024 136.93 138.67 135.95 137.46 137.46 18,300
Mar 25, 2024 137.12 137.49 135.18 136.93 136.93 23,000
Mar 22, 2024 139.43 139.43 134.59 136.80 136.80 21,800
Mar 21, 2024 136.82 140.55 136.82 138.46 138.46 40,100
Mar 20, 2024 132.00 137.78 130.35 136.74 136.74 40,400
Mar 19, 2024 128.64 133.22 128.64 133.22 133.22 28,000
Mar 18, 2024 126.92 131.01 126.50 129.47 129.47 43,300
Mar 15, 2024 125.33 127.61 125.33 127.46 127.46 65,800
Mar 14, 2024 128.59 128.59 125.84 126.81 126.81 36,000
Mar 13, 2024 132.66 134.28 130.36 130.97 130.97 58,900
Mar 12, 2024 130.69 132.19 129.61 131.82 131.82 38,700
Mar 11, 2024 131.21 132.70 129.23 129.73 129.73 49,700
Mar 8, 2024 131.32 133.15 130.83 131.22 131.22 42,600
Mar 7, 2024 126.05 129.54 126.00 129.54 129.54 28,300
Mar 6, 2024 125.11 126.47 123.66 125.98 125.98 57,000
Mar 5, 2024 122.48 123.75 121.91 123.09 123.09 35,000
Mar 4, 2024 122.39 123.08 120.30 122.59 122.59 59,400
Mar 1, 2024 119.10 123.88 118.61 122.99 122.99 49,400
Feb 29, 2024 122.38 122.51 118.66 119.76 119.76 51,700
Feb 28, 2024 121.40 123.03 119.57 119.63 119.63 37,200
Feb 27, 2024 120.69 122.57 119.10 121.91 121.91 51,900
Feb 26, 2024 129.82 130.12 117.41 118.59 118.59 91,500
Feb 23, 2024 128.37 132.71 125.55 129.82 129.82 44,300
Feb 22, 2024 122.25 125.97 121.48 125.49 125.49 49,000
Feb 21, 2024 125.67 125.76 121.05 122.72 122.72 39,300
Feb 20, 2024 125.29 128.81 124.49 126.38 126.38 43,200
Feb 16, 2024 135.47 136.46 127.04 127.64 127.64 52,400
Feb 15, 2024 135.38 139.16 134.10 136.86 136.86 43,300
Feb 14, 2024 134.08 134.89 131.91 133.86 133.86 62,700
Feb 13, 2024 129.84 134.23 128.96 132.38 132.38 70,800
Feb 12, 2024 134.22 136.60 133.35 134.70 134.70 46,400
Feb 9, 2024 130.12 132.28 129.00 130.78 130.78 25,700
Feb 8, 2024 129.44 131.01 128.55 130.21 130.21 41,200
Feb 7, 2024 131.74 131.74 128.06 128.08 128.08 25,000
Feb 6, 2024 131.40 134.16 130.88 132.06 132.06 47,000
Feb 5, 2024 130.22 132.68 127.89 131.40 131.40 84,600
Feb 2, 2024 132.83 134.51 131.85 132.45 132.45 42,500
Feb 1, 2024 131.41 135.67 130.55 135.33 135.33 50,400
Jan 31, 2024 137.50 139.28 131.28 131.31 131.31 39,700
Jan 30, 2024 142.74 142.74 137.75 138.23 138.23 35,200
Jan 29, 2024 140.27 143.67 137.72 142.95 142.95 36,800
Jan 26, 2024 140.12 140.52 136.25 139.28 139.28 40,500
Jan 25, 2024 143.74 143.74 138.19 138.28 138.28 42,400
Jan 24, 2024 144.79 144.89 139.76 140.24 140.24 49,300
Jan 23, 2024 143.93 143.93 138.46 142.14 142.14 60,700
Jan 22, 2024 142.78 148.96 136.13 141.69 141.69 79,100
Jan 19, 2024 128.61 146.39 128.31 142.67 142.67 140,300
Jan 18, 2024 126.84 129.25 121.03 121.61 121.61 68,200
Jan 17, 2024 125.70 126.90 122.53 126.65 126.65 34,500
Jan 16, 2024 126.36 127.55 124.80 127.23 127.23 41,000
Jan 12, 2024 129.92 130.95 126.28 127.42 127.42 38,700
Jan 11, 2024 130.37 130.37 126.86 127.78 127.78 53,500
Jan 10, 2024 131.51 133.96 129.61 131.83 131.83 40,300
Jan 9, 2024 129.66 132.00 128.25 131.33 131.33 45,100
Jan 8, 2024 129.54 131.61 128.50 130.92 130.92 30,100
Jan 5, 2024 125.88 130.00 125.88 127.78 127.78 40,800
Jan 4, 2024 128.06 129.66 126.61 127.39 127.39 33,800
Jan 3, 2024 128.41 130.18 126.10 127.42 127.42 30,400
Jan 2, 2024 130.43 131.41 126.62 128.62 128.62 47,400
Dec 29, 2023 133.11 134.55 129.85 130.53 130.53 86,100
Dec 28, 2023 134.39 135.69 133.00 134.05 134.05 44,000
Dec 27, 2023 133.94 135.41 133.50 135.00 135.00 34,800
Dec 26, 2023 134.37 135.94 134.34 134.54 134.54 25,200
Dec 22, 2023 137.50 137.57 132.41 132.41 132.41 37,500
Dec 21, 2023 137.28 140.00 136.02 138.08 138.08 48,700
Dec 20, 2023 140.00 141.21 136.30 136.69 136.69 36,200
Dec 19, 2023 138.59 140.78 137.98 138.80 138.80 37,800
Dec 18, 2023 136.02 138.53 135.17 136.74 136.74 54,600
Dec 15, 2023 139.08 139.08 135.52 136.66 136.66 138,200
Dec 14, 2023 135.63 138.71 134.38 138.66 138.66 51,700
Dec 13, 2023 128.53 134.43 126.15 132.47 132.47 52,000
Dec 12, 2023 124.87 132.20 121.81 128.78 128.78 58,800
Dec 11, 2023 122.01 126.06 122.01 123.75 123.75 35,100
Dec 8, 2023 119.24 124.26 119.24 124.07 124.07 35,600
Dec 7, 2023 116.42 120.63 116.42 119.67 119.67 68,400
Dec 6, 2023 117.74 120.39 117.01 117.01 117.01 35,900
Dec 5, 2023 115.92 117.69 115.92 116.70 116.70 55,200
Dec 4, 2023 116.35 120.38 116.35 119.37 119.37 40,300
Dec 1, 2023 109.45 116.19 109.45 116.19 116.19 52,700
Nov 30, 2023 110.95 112.55 110.90 111.45 111.45 42,300
Nov 29, 2023 113.00 116.29 111.61 111.63 111.63 39,400
Nov 28, 2023 108.30 112.52 107.81 111.59 111.59 49,500
Nov 27, 2023 113.05 113.28 110.26 110.64 110.64 43,700
Nov 24, 2023 111.34 113.37 111.34 113.05 113.05 18,700
Nov 22, 2023 111.97 113.39 110.21 111.74 111.74 35,000
Nov 21, 2023 111.01 112.40 108.49 110.27 110.27 24,600
Nov 20, 2023 108.84 113.15 108.84 112.49 112.49 39,200
Nov 17, 2023 108.00 110.07 106.50 109.66 109.66 35,800
Nov 16, 2023 111.48 111.76 105.23 106.21 106.21 56,800
Nov 15, 2023 110.58 113.15 109.55 110.62 110.62 28,200
Nov 14, 2023 107.20 109.93 106.84 109.56 109.56 34,200
Nov 13, 2023 101.13 104.48 101.13 103.73 103.73 18,800
Nov 10, 2023 105.34 105.34 101.00 101.81 101.81 28,200
Nov 9, 2023 103.39 104.25 100.92 103.50 103.50 47,700
Nov 8, 2023 103.26 104.44 102.77 103.41 103.41 24,600
Nov 7, 2023 104.75 106.95 103.70 104.20 104.20 20,100
Nov 6, 2023 107.89 107.89 104.40 104.73 104.73 24,100
Nov 3, 2023 105.96 108.05 105.68 107.49 107.49 36,600
Nov 2, 2023 101.63 104.00 99.81 103.60 103.60 37,100
Nov 1, 2023 98.66 100.34 95.98 98.82 98.82 74,000
Oct 31, 2023 98.00 99.39 95.93 98.62 98.62 34,600
Oct 30, 2023 98.73 98.79 95.01 96.56 96.56 31,600
Oct 27, 2023 96.54 98.20 94.57 97.48 97.48 34,500
Oct 26, 2023 97.23 99.25 95.72 95.73 95.73 31,500
Oct 25, 2023 97.38 101.34 96.11 96.49 96.49 39,200
Oct 24, 2023 102.75 103.30 98.47 98.64 98.64 40,400
Oct 23, 2023 105.50 108.01 99.58 101.13 101.13 102,600
Oct 20, 2023 127.81 127.81 106.50 111.39 111.39 96,100
Oct 19, 2023 123.15 123.15 116.62 117.13 117.13 37,600
Oct 18, 2023 124.23 124.23 119.87 120.45 120.45 19,300
Oct 17, 2023 126.99 128.74 123.56 124.42 124.42 31,900
Oct 16, 2023 127.51 128.70 125.08 128.43 128.43 24,700
Oct 13, 2023 124.60 124.69 121.54 123.79 123.79 36,600
Oct 12, 2023 127.43 128.46 123.43 125.68 125.68 42,500
Oct 11, 2023 126.16 129.42 125.64 127.73 127.73 33,300
Oct 10, 2023 124.15 128.80 124.15 126.44 126.44 35,100
Oct 9, 2023 118.96 125.50 118.96 122.88 122.88 30,500
Oct 6, 2023 122.23 125.44 122.23 122.95 122.95 20,800
Oct 5, 2023 123.46 124.36 120.97 123.82 123.82 21,400
Oct 4, 2023 122.71 123.95 119.53 122.39 122.39 20,300
Oct 3, 2023 123.99 124.93 122.39 123.02 123.02 16,600
Oct 2, 2023 125.85 126.51 122.82 126.51 126.51 21,200
Sep 29, 2023 132.60 132.60 124.97 127.06 127.06 53,100
Sep 28, 2023 127.96 130.81 127.01 128.70 128.70 29,500
Sep 27, 2023 125.84 129.60 124.74 125.96 125.96 24,200
Sep 26, 2023 126.08 126.08 124.00 125.72 125.72 31,600
Sep 25, 2023 125.25 127.40 123.77 125.83 125.83 21,400
Sep 22, 2023 127.66 128.07 124.04 125.29 125.29 15,000
Sep 21, 2023 125.20 128.38 124.76 127.67 127.67 20,300
Sep 20, 2023 133.36 133.91 128.26 128.85 128.85 20,000
Sep 19, 2023 132.13 134.10 131.42 132.16 132.16 28,300
Sep 18, 2023 136.10 137.14 131.49 132.13 132.13 16,300
Sep 15, 2023 137.14 138.48 136.53 137.28 137.28 63,700
Sep 14, 2023 137.58 139.61 135.95 137.70 137.70 21,700
Sep 13, 2023 137.21 137.21 134.19 135.28 135.28 26,400
Sep 12, 2023 132.24 138.01 132.24 135.91 135.91 19,200
Sep 11, 2023 135.03 136.83 132.68 133.77 133.77 14,500
Sep 8, 2023 131.35 134.73 129.10 132.69 132.69 31,400
Sep 7, 2023 129.50 132.98 126.97 131.63 131.63 39,300
Sep 6, 2023 131.37 131.37 126.96 128.59 128.59 23,400
Sep 5, 2023 138.48 142.65 129.15 129.99 129.99 37,500
Sep 1, 2023 137.50 139.29 135.33 138.48 138.48 20,500
Aug 31, 2023 130.77 135.55 130.77 134.81 134.81 49,500
Aug 30, 2023 128.79 132.32 127.12 131.42 131.42 40,000
Aug 29, 2023 128.90 132.40 126.84 129.93 129.93 22,400
Aug 28, 2023 131.72 134.57 129.13 129.62 129.62 21,900
Aug 25, 2023 133.57 135.31 130.00 131.62 131.62 19,500
Aug 24, 2023 131.71 133.63 130.59 131.17 131.17 33,400
Aug 23, 2023 131.29 133.76 131.19 133.16 133.16 23,000
Aug 22, 2023 132.19 132.24 129.10 130.21 130.21 28,800
Aug 21, 2023 134.01 134.62 131.17 132.19 132.19 32,900
Aug 18, 2023 132.39 136.92 131.95 134.31 134.31 22,700
Aug 17, 2023 134.11 139.18 131.09 133.05 133.05 31,500
Aug 16, 2023 138.37 139.10 133.96 133.96 133.96 44,400
Aug 15, 2023 142.69 142.69 138.32 139.25 139.25 27,200
Aug 14, 2023 144.08 145.43 141.03 144.59 144.59 29,100
Aug 11, 2023 145.25 147.94 144.11 145.63 145.63 21,700
Aug 10, 2023 151.54 152.16 145.98 146.84 146.84 26,600
Aug 9, 2023 155.57 155.60 149.66 150.28 150.28 24,700
Aug 8, 2023 147.49 154.88 147.49 154.14 154.14 25,500
Aug 7, 2023 152.47 152.91 149.42 150.16 150.16 26,500
Aug 4, 2023 152.49 156.03 151.41 152.77 152.77 18,200
Aug 3, 2023 149.89 155.59 149.78 152.36 152.36 16,500
Aug 2, 2023 152.63 154.56 151.13 151.67 151.67 42,500
Aug 1, 2023 156.21 156.25 152.23 155.15 155.15 29,100
Jul 31, 2023 157.70 157.99 154.53 157.89 157.89 22,100
Jul 28, 2023 156.00 160.07 155.45 156.28 156.28 28,200
Jul 27, 2023 149.01 154.24 147.80 153.67 153.67 44,600
Jul 26, 2023 151.75 153.31 148.55 148.60 148.60 29,800
Jul 25, 2023 151.10 154.05 149.93 152.89 152.89 26,500
Jul 24, 2023 150.05 155.94 150.05 150.99 150.99 38,800
Jul 21, 2023 144.00 152.65 141.20 150.86 150.86 93,700
Jul 20, 2023 139.64 140.00 135.90 136.75 136.75 36,900
Jul 19, 2023 143.44 143.54 136.57 140.60 140.60 38,100
Jul 18, 2023 139.21 142.44 137.94 141.81 141.81 32,000
Jul 17, 2023 136.01 143.76 135.17 140.37 140.37 37,000
Jul 14, 2023 138.50 139.28 135.29 136.75 136.75 49,100
Jul 13, 2023 139.06 139.71 137.29 139.08 139.08 32,500
Jul 12, 2023 140.04 140.04 136.60 139.25 139.25 34,900
Jul 11, 2023 137.49 139.61 136.52 138.68 138.68 39,100
Jul 10, 2023 134.21 137.66 133.92 136.70 136.70 22,400
Jul 7, 2023 134.32 136.20 132.83 133.92 133.92 21,700
Jul 6, 2023 127.24 131.03 126.26 130.66 130.66 84,400
Jul 5, 2023 135.64 135.64 129.44 130.08 130.08 54,200
Jul 3, 2023 134.01 136.73 134.01 135.03 135.03 8,000
Jun 30, 2023 138.18 138.18 133.35 134.01 134.01 28,000
Jun 29, 2023 134.94 139.31 134.94 136.88 136.88 29,700
Jun 28, 2023 132.67 135.97 131.15 133.99 133.99 17,500
Jun 27, 2023 129.77 134.61 129.77 132.70 132.70 30,600
Jun 26, 2023 128.63 132.58 128.63 129.93 129.93 24,100
Jun 23, 2023 129.78 131.93 127.25 128.63 128.63 122,800
Jun 22, 2023 136.00 138.86 122.80 131.37 131.37 64,000
Jun 21, 2023 135.62 147.31 135.12 135.24 135.24 211,300
Jun 20, 2023 125.41 126.75 123.86 125.43 125.43 51,900
Jun 16, 2023 130.73 130.73 125.32 126.20 126.20 70,400
Jun 15, 2023 128.88 131.29 126.98 129.43 129.43 47,400
Jun 14, 2023 128.87 130.79 127.51 130.59 130.59 68,200
Jun 13, 2023 125.42 129.01 125.37 128.74 128.74 47,100
Jun 12, 2023 123.99 125.32 121.61 123.61 123.61 26,000
Jun 9, 2023 126.25 126.51 121.08 123.02 123.02 43,000
Jun 8, 2023 125.03 126.62 123.30 126.23 126.23 35,600
Jun 7, 2023 123.99 128.20 123.00 124.81 124.81 45,100
Jun 6, 2023 115.42 121.72 115.30 121.14 121.14 52,300
Jun 5, 2023 115.84 117.44 113.38 115.66 115.66 40,000
Jun 2, 2023 111.03 117.42 111.03 117.23 117.23 40,400
Jun 1, 2023 111.50 111.50 106.95 110.22 110.22 57,000
May 31, 2023 110.73 114.51 108.35 111.19 111.19 75,800
May 30, 2023 110.41 111.61 109.51 110.73 110.73 23,700
May 26, 2023 112.70 113.81 110.41 110.43 110.43 26,100
May 25, 2023 113.56 115.53 111.02 112.58 112.58 25,600
May 24, 2023 112.24 113.59 109.60 113.00 113.00 46,700
May 23, 2023 111.97 116.82 111.97 116.30 116.30 46,700
May 22, 2023 113.70 115.68 108.94 112.58 112.58 42,500
May 19, 2023 113.30 114.68 104.52 112.65 112.65 139,900
May 18, 2023 108.10 112.80 108.10 112.53 112.53 43,300
May 17, 2023 102.54 107.33 101.42 106.61 106.61 45,000
May 16, 2023 102.47 103.49 99.73 101.13 101.13 76,400
May 15, 2023 104.59 107.17 103.78 103.78 103.78 35,300
May 12, 2023 103.41 105.29 102.65 104.89 104.89 68,300
May 11, 2023 105.63 106.84 102.90 104.05 104.05 51,900
May 10, 2023 108.88 108.88 104.46 107.01 107.01 61,100
May 9, 2023 111.47 113.56 106.04 106.14 106.14 142,400
May 8, 2023 109.33 114.77 108.16 112.57 112.57 77,000
May 5, 2023 105.30 109.74 101.99 109.33 109.33 89,800
May 4, 2023 96.62 111.62 96.62 102.71 102.71 172,800
May 3, 2023 92.60 98.69 92.60 95.83 95.83 73,000
May 2, 2023 98.09 98.09 88.79 93.09 93.09 90,500
May 1, 2023 101.22 101.30 96.97 98.62 98.62 80,700
Apr 28, 2023 99.32 102.15 99.32 100.90 100.90 69,200
Apr 27, 2023 96.92 100.67 95.69 99.52 99.52 57,600
Apr 26, 2023 92.37 98.55 92.37 96.59 96.59 101,100
Apr 25, 2023 92.26 93.47 91.01 92.27 92.27 148,000
Apr 24, 2023 88.40 94.14 87.80 93.54 93.54 121,500
Apr 21, 2023 86.40 88.41 84.67 88.35 88.35 99,700
Apr 20, 2023 83.85 87.90 83.59 86.67 86.67 81,800

Related Tickers

FCFS FirstCash Holdings, Inc.
130.41
+1.31%
 
CACC Credit Acceptance Corporation
535.48
-0.17%
 
EZPW EZCORP, Inc.
11.20
+2.24%
 
NAVI Navient Corporation
16.21
-0.31%
 
NNI Nelnet, Inc.
95.32
+0.96%
 
RM Regional Management Corp.
25.20
+1.33%
 
ENVA Enova International, Inc.
60.71
+1.88%
 
AGM Federal Agricultural Mortgage Corporation
183.25
+1.60%
 
SLM SLM Corporation
21.09
+1.49%
 
AGM-PC Federal Agricultural Mortgage Corporation
25.05
0.00%