World Acceptance (WRLD) went public on November 26, 1991, when it opened at a split-adjusted price of $2.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $149.19 | $156.12 | $139.73 | $140.57 | 354,867 |
April 2026 | $135.84 | $165.53 | $126.00 | $147.16 | 3,281,085 |
March 2026 | $132.57 | $149.55 | $122.71 | $135.04 | 3,739,725 |
February 2026 | $121.25 | $140.27 | $114.99 | $134.88 | 1,902,900 |
January 2026 | $141.35 | $151.37 | $110.00 | $121.25 | 1,975,283 |
December 2025 | $151.10 | $162.07 | $137.15 | $140.39 | 2,475,095 |
November 2025 | $128.05 | $157.97 | $119.01 | $154.66 | 1,443,100 |
October 2025 | $168.07 | $185.39 | $124.45 | $127.47 | 1,430,400 |
September 2025 | $168.04 | $185.48 | $164.91 | $169.14 | 877,500 |
August 2025 | $153.31 | $175.55 | $150.43 | $171.43 | 890,500 |
July 2025 | $163.77 | $177.25 | $147.44 | $157.32 | 1,418,900 |
June 2025 | $155.00 | $170.44 | $148.88 | $165.12 | 1,224,500 |
May 2025 | $129.01 | $156.21 | $127.00 | $154.48 | 661,800 |
April 2025 | $126.80 | $146.45 | $104.99 | $129.12 | 639,700 |
March 2025 | $136.64 | $136.64 | $116.28 | $126.55 | 558,900 |
February 2025 | $137.45 | $154.97 | $132.34 | $134.84 | 432,300 |
January 2025 | $114.04 | $161.63 | $107.97 | $141.16 | 536,400 |
December 2024 | $121.09 | $125.28 | $106.15 | $112.44 | 516,700 |
November 2024 | $114.30 | $128.21 | $111.97 | $120.92 | 403,200 |
October 2024 | $118.12 | $120.85 | $110.34 | $114.10 | 418,378 |
September 2024 | $117.21 | $129.95 | $106.00 | $117.98 | 732,000 |
August 2024 | $120.78 | $123.15 | $101.85 | $117.85 | 750,600 |
July 2024 | $123.85 | $147.00 | $117.98 | $122.12 | 945,436 |
June 2024 | $130.44 | $131.35 | $118.13 | $123.58 | 687,600 |
May 2024 | $136.46 | $149.31 | $123.71 | $128.49 | 752,800 |