World Acceptance Corporation - Common Stock (WRLD)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	176.08	176.09	171.78	173.01	34,467	173.01
9/04/2025	172.50	175.76	171.99	175.76	23,051	175.76
9/03/2025	169.16	172.88	166.49	172.88	31,458	172.88
9/02/2025	168.04	170.42	165.28	169.92	26,499	169.92
8/29/2025	174.51	174.51	170.18	171.43	23,335	171.43
8/28/2025	172.94	173.73	172.41	173.53	25,536	173.53
8/27/2025	172.94	175.55	171.28	172.34	38,077	172.34
8/26/2025	170.13	174.24	169.77	174.06	49,997	174.06
8/25/2025	172.18	172.18	167.25	170.46	26,085	170.46
8/22/2025	165.32	172.80	163.67	172.21	53,494	172.21
8/21/2025	162.82	164.72	160.12	164.20	33,179	164.20
8/20/2025	164.34	164.95	158.35	163.52	88,531	163.52
8/19/2025	166.05	167.45	162.33	162.56	37,046	162.56
8/18/2025	170.07	170.07	164.63	165.30	51,032	165.30
8/15/2025	171.55	171.55	168.09	170.76	63,235	170.76
8/14/2025	170.59	171.41	168.70	170.65	30,163	170.65
8/13/2025	169.74	173.09	168.80	172.28	46,092	172.28
8/12/2025	163.09	168.78	163.09	168.29	37,245	168.29
8/11/2025	161.83	162.00	158.11	161.31	61,197	161.31
8/08/2025	160.73	161.54	158.48	160.83	33,362	160.83
8/07/2025	161.88	161.88	156.29	159.58	29,646	159.58
8/06/2025	159.89	161.04	157.63	160.80	35,988	160.80
8/05/2025	157.99	159.42	155.86	159.42	32,652	159.42
8/04/2025	155.75	158.50	154.99	158.50	35,465	158.50
8/01/2025	153.31	156.03	150.43	154.36	59,184	154.36
7/31/2025	156.81	159.47	156.73	157.32	54,968	157.32
7/30/2025	159.12	161.16	156.29	157.80	59,493	157.80
7/29/2025	163.43	163.81	157.72	159.13	77,739	159.13
7/28/2025	160.10	162.96	158.50	162.31	67,310	162.31
7/25/2025	155.74	160.00	152.90	159.09	69,477	159.09
7/24/2025	163.82	163.82	147.44	154.82	96,314	154.82
7/23/2025	166.71	172.63	166.71	171.30	43,884	171.30
7/22/2025	162.65	167.61	162.10	165.07	37,498	165.07
7/21/2025	164.73	166.11	162.30	162.65	45,781	162.65
7/18/2025	168.65	168.65	163.00	164.79	54,367	164.79
7/17/2025	166.83	169.99	166.14	166.42	37,228	166.42
7/16/2025	163.11	169.59	162.15	168.03	82,762	168.03
7/15/2025	170.51	170.77	162.83	162.83	35,003	162.83
7/14/2025	171.05	173.10	169.94	170.43	37,620	170.43
7/11/2025	174.41	175.75	170.26	170.60	76,667	170.60
7/10/2025	174.98	177.25	173.41	175.06	70,996	175.06
7/09/2025	171.67	175.00	170.11	174.97	69,183	174.97
7/08/2025	173.77	176.19	172.54	172.67	95,891	172.67
7/07/2025	173.57	175.78	170.00	173.28	58,519	173.28
7/03/2025	173.50	175.68	173.43	174.76	59,536	174.76
7/02/2025	168.18	173.50	168.18	173.24	152,863	173.24
7/01/2025	163.77	170.26	163.77	169.09	35,691	169.09
6/30/2025	169.68	169.68	165.00	165.12	54,743	165.12
6/27/2025	169.99	170.44	166.62	168.08	131,582	168.08
6/26/2025	164.00	169.15	163.12	169.10	70,354	169.10
6/25/2025	159.20	165.34	157.51	164.51	42,791	164.51
6/24/2025	157.68	162.15	157.68	159.36	58,065	159.36
6/23/2025	156.92	158.34	153.76	156.33	94,707	156.33
6/20/2025	161.57	163.31	156.81	157.05	113,504	157.05
6/18/2025	155.45	161.35	155.45	159.46	48,301	159.46
6/17/2025	153.18	156.28	153.04	155.64	47,073	155.64
6/16/2025	151.51	154.66	151.51	153.37	44,494	153.37
6/13/2025	152.15	154.16	148.88	150.79	49,116	150.79
6/12/2025	156.10	157.06	153.66	154.08	45,456	154.08
6/11/2025	159.54	161.00	156.79	157.04	38,620	157.04
6/10/2025	157.74	160.55	157.48	157.79	83,814	157.79
6/09/2025	162.49	164.00	157.60	157.61	119,599	157.61