Skip to main content
WRLD logo

World Acceptance Corporation

WRLDNASDAQFinancialsCredit Services

$172.37Today:- (-)1Y −0.23%

As of Oct 15, 2026 close

Market cap
$789.65M
P/E (TTM)
20.07
Forward P/E
42.40
Dividend yield
-
52-week range
$110.00$227.68
Volume (live)
-
Avg. volume (3M)
57.44K

World Acceptance (WRLD) Historical Stock Prices

Analyze World Acceptance (WRLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

World Acceptance (WRLD) Interactive Price Chart

Interactive historical price chart showing World Acceptance stock price movements and trends across multiple time periods.

Loading chart...

WRLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WRLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026172.59176.33171.67172.37172.3736.65K
Oct 14, 2026176.59176.59172.20172.33172.3349.83K
Oct 13, 2026177.35177.63175.53177.24177.2445.08K
Oct 12, 2026176.99178.28174.35176.31176.3145.56K
Oct 9, 2026179.67179.67175.25175.48175.4834.02K
Oct 8, 2026175.50181.17174.84180.20180.2048.03K
Oct 7, 2026172.70177.20172.63176.44176.4443.80K
Oct 6, 2026177.80177.80174.66176.96176.9652.56K
Oct 5, 2026173.12177.81173.12176.28176.2863.04K
Oct 2, 2026172.10176.83172.10174.44174.4441.62K
Oct 1, 2026172.65173.10167.39171.63171.6355.40K
Sep 30, 2026172.39172.74169.44170.78170.7887.00K
Sep 29, 2026170.68174.00168.55172.51172.5142.51K
Sep 28, 2026171.87173.35170.11171.38171.3848.52K
Sep 25, 2026172.23173.99171.20171.99171.9954.08K
Sep 24, 2026170.10171.47168.60170.75170.7562.31K
Sep 23, 2026170.96172.38169.43170.07170.0751.94K
Sep 22, 2026171.95175.40170.57172.99172.9975.47K
Sep 21, 2026179.64181.47168.17171.09171.09118.09K
Sep 18, 2026182.55183.24181.10182.14182.1462.84K
Sep 17, 2026188.72189.57184.26184.77184.7740.87K
Sep 16, 2026184.63185.65181.03185.59185.5959.13K
Sep 15, 2026191.79193.53183.78184.63184.6386.12K
Sep 14, 2026191.00193.51189.51191.82191.8253.98K
Sep 11, 2026192.85192.85189.20190.75190.7550.41K
Sep 10, 2026188.36190.59187.06190.00190.0054.75K
Sep 9, 2026190.48193.34189.01189.43189.4353.74K
Sep 8, 2026190.42192.79187.05192.00192.0074.85K
Sep 4, 2026189.56195.55189.29190.54190.5489.73K
Sep 3, 2026192.49193.33189.10191.68191.6841.19K
Sep 2, 2026181.99190.69181.96190.57190.5757.45K
Sep 1, 2026182.60184.00180.01180.31180.3152.98K
Aug 31, 2026186.78187.25182.28183.81183.81101.29K
Aug 28, 2026190.30194.09188.06188.35188.3591.46K
Aug 27, 2026190.13193.59188.67190.05190.0558.65K
Aug 26, 2026194.66196.51189.53191.12191.1271.13K
Aug 25, 2026190.36194.92188.79193.45193.4552.70K
Aug 24, 2026188.52193.70187.16190.31190.3162.59K
Aug 21, 2026185.30190.53185.30188.27188.2745.23K
Aug 20, 2026184.87185.01178.57183.94183.94110.18K
Aug 19, 2026189.50190.22184.44184.55184.5554.40K
Aug 18, 2026190.12193.79187.14189.10189.1058.37K
Aug 17, 2026192.37194.17188.49190.00190.0061.26K
Aug 14, 2026195.53197.48190.23194.75194.7599.45K
Aug 13, 2026190.75192.51187.26187.69187.6972.36K
Aug 12, 2026187.43193.46186.51189.65189.6577.47K
Aug 11, 2026187.40192.55185.93187.13187.1374.48K
Aug 10, 2026187.26189.74186.53186.84186.84104.04K
Aug 7, 2026189.92190.32185.70187.13187.1398.30K
Aug 6, 2026190.76194.74189.00190.03190.03126.94K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.