The highest closing price for World Acceptance (WRLD) last month was $154.69, on April 28. It was up 8.3% for the month. The latest price is $144.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $156.57 | $165.53 | $137.48 | $147.16 | 292,300 |
April 29 2026 | $154.17 | $155.54 | $149.53 | $153.25 | 178,700 |
April 28 2026 | $154.67 | $156.55 | $152.27 | $154.69 | 130,700 |
April 27 2026 | $150.60 | $155.00 | $150.60 | $153.59 | 112,500 |
April 24 2026 | $151.20 | $153.30 | $147.28 | $151.32 | 188,300 |
April 23 2026 | $148.64 | $152.81 | $145.34 | $152.08 | 192,400 |
April 22 2026 | $149.88 | $153.39 | $147.85 | $149.50 | 203,400 |
April 21 2026 | $150.47 | $155.47 | $147.11 | $147.76 | 115,439 |
April 20 2026 | $140.84 | $149.48 | $140.84 | $149.30 | 127,946 |
April 17 2026 | $133.81 | $144.75 | $133.81 | $141.38 | 164,000 |
April 16 2026 | $134.64 | $136.94 | $126.00 | $130.86 | 189,100 |
April 15 2026 | $137.83 | $138.70 | $132.44 | $134.55 | 195,300 |
April 14 2026 | $141.17 | $143.85 | $138.26 | $138.63 | 105,500 |
April 13 2026 | $148.63 | $150.80 | $129.38 | $140.95 | 259,300 |
April 10 2026 | $155.23 | $155.23 | $140.90 | $148.80 | 171,300 |
April 09 2026 | $149.75 | $155.94 | $149.50 | $154.37 | 138,600 |
April 08 2026 | $150.05 | $154.31 | $149.46 | $151.49 | 115,100 |
April 07 2026 | $143.14 | $147.25 | $142.79 | $145.61 | 90,900 |
April 06 2026 | $139.86 | $143.75 | $138.97 | $143.43 | 106,700 |
April 02 2026 | $139.48 | $141.19 | $134.72 | $139.86 | 120,100 |
April 01 2026 | $135.84 | $142.24 | $134.89 | $141.58 | 83,500 |
Daily pricing data for World Acceptance dates back to 11/26/1991, and may be incomplete.