Free Trial

World Acceptance (WRLD) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free WRLD Stock Alerts
$126.31
+0.66 (+0.53%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

World Acceptance Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
-10.07%
3 Month
Performance
+5.58%
6 Month
Performance
+13.19%
Year-To-Date
Performance
-3.23%
1 Year
Performance
+14.38%
Receive WRLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for World Acceptance and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

WRLD Stock Chart for Tuesday, May, 28, 2024

WRLD Chart by TradingView

World Acceptance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$125.65$126.31
+0.53%		$127.55$125.2425,366 shs$737.65 million
05/27/2024$125.65$125.65$128.55$124.1127,800 shs$733.80 million
05/24/2024$126.74$125.65
-0.86%		$128.55$124.1127,877 shs$763.95 million
05/23/2024$126.96$126.74
-0.17%		$127.79$123.8030,515 shs$770.58 million
05/22/2024$129.02$126.96
-1.60%		$130.29$126.2427,876 shs$771.92 million
05/21/2024$130.11$129.02
-0.84%		$130.03$127.9720,529 shs$784.44 million
05/20/2024$130.91$130.11
-0.61%		$132.07$129.4428,827 shs$791.07 million
05/17/2024$131.28$130.91
-0.28%		$131.72$129.6538,864 shs$795.93 million
05/16/2024$135.20$131.28
-2.90%		$135.62$130.8120,574 shs$798.18 million
05/15/2024$137.93$135.20
-1.98%		$139.06$133.6253,023 shs$822.02 million
05/14/2024$136.92$137.93
+0.74%		$140.20$137.0623,596 shs$838.61 million
05/13/2024$138.19$136.92
-0.92%		$139.10$135.7559,254 shs$832.47 million
05/10/2024$136.32$138.19
+1.37%		$138.19$134.7338,059 shs$840.20 million
05/09/2024$135.33$136.32
+0.73%		$137.71$135.1824,383 shs$828.83 million
05/08/2024$135.59$135.33
-0.19%		$136.87$133.3734,857 shs$822.81 million
05/07/2024$139.94$135.59
-3.11%		$140.96$135.1644,476 shs$824.39 million
05/06/2024$139.29$139.94
+0.47%		$141.26$138.7736,124 shs$850.84 million
05/03/2024$140.40$139.29
-0.79%		$144.71$139.0829,159 shs$846.88 million
05/02/2024$138.81$140.40
+1.15%		$149.31$138.4056,870 shs$853.63 million
05/01/2024$137.57$138.81
+0.90%		$142.95$136.4630,870 shs$843.97 million
04/30/2024$142.62$137.57
-3.54%		$139.32$136.1933,593 shs$836.43 million
04/29/2024$140.46$142.62
+1.54%		$143.17$139.0853,833 shs$867.13 million
04/26/2024$137.01$140.46
+2.52%		$140.50$137.5121,312 shs$854.00 million
04/25/2024$137.72$137.01
-0.52%		$138.02$135.7025,694 shs$833.02 million
04/24/2024$139.20$137.72
-1.06%		$142.00$136.7540,057 shs$837.34 million
04/23/2024$135.71$139.20
+2.57%		$139.26$136.4915,935 shs$846.34 million
04/22/2024$133.37$135.71
+1.75%		$136.79$132.8621,850 shs$825.12 million
04/19/2024$132.33$133.37
+0.79%		$134.90$131.9126,157 shs$810.89 million
04/18/2024$130.86$132.33
+1.12%		$133.30$130.6524,133 shs$804.57 million
04/17/2024$133.20$130.86
-1.76%		$136.06$130.8620,683 shs$795.63 million
04/16/2024$134.49$133.20
-0.96%		$133.88$131.1424,127 shs$809.86 million
04/15/2024$134.76$134.49
-0.20%		$135.95$133.5424,154 shs$817.70 million
04/12/2024$140.04$134.76
-3.77%		$141.92$134.2620,777 shs$819.34 million
04/11/2024$136.38$140.04
+2.68%		$140.04$135.6327,849 shs$851.44 million
04/10/2024$142.17$136.38
-4.07%		$138.98$136.3868,864 shs$829.19 million
04/09/2024$141.74$142.17
+0.30%		$144.14$141.0238,571 shs$864.39 million
04/08/2024$139.32$141.74
+1.74%		$142.64$139.1128,134 shs$861.78 million
04/05/2024$137.13$139.32
+1.60%		$139.61$134.6339,147 shs$847.07 million
04/04/2024$140.28$137.13
-2.25%		$141.46$136.7137,438 shs$833.75 million
04/03/2024$138.81$140.28
+1.06%		$141.61$137.9739,773 shs$852.90 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$138.95$138.81
-0.10%		$138.81$136.9142,370 shs$843.97 million
04/01/2024$144.98$138.95
-4.16%		$143.28$138.6924,300 shs$844.82 million
03/29/2024$144.98$144.98$146.22$143.0155,445 shs$881.48 million
03/28/2024$144.91$144.98
+0.05%		$146.22$143.0155,445 shs$881.48 million
03/27/2024$137.46$144.91
+5.42%		$144.91$138.5840,938 shs$881.05 million
03/26/2024$136.93$137.46
+0.39%		$138.04$136.3618,274 shs$835.76 million
03/25/2024$136.80$136.93
+0.10%		$137.49$135.1822,979 shs$832.53 million
03/22/2024$138.46$136.80
-1.20%		$139.43$134.5921,758 shs$831.74 million
03/21/2024$136.74$138.46
+1.26%		$140.55$136.8240,137 shs$841.84 million
03/20/2024$133.22$136.74
+2.64%		$137.78$130.3640,440 shs$831.38 million
03/19/2024$129.47$133.22
+2.90%		$133.22$128.6427,992 shs$809.98 million
03/18/2024$127.46$129.47
+1.58%		$131.01$126.5043,279 shs$787.18 million
03/15/2024$126.81$127.46
+0.51%		$127.61$125.3365,764 shs$774.96 million
03/14/2024$130.97$126.81
-3.18%		$128.59$125.8435,992 shs$771.01 million
03/13/2024$131.82$130.97
-0.64%		$134.28$130.8558,940 shs$796.30 million
03/12/2024$129.73$131.82
+1.61%		$132.19$129.6129,875 shs$801.47 million
03/11/2024$131.22$129.73
-1.14%		$132.30$129.2349,740 shs$788.76 million
03/08/2024$129.54$131.22
+1.30%		$133.15$130.8342,644 shs$797.82 million
03/07/2024$125.98$129.54
+2.83%		$129.54$126.0028,328 shs$787.60 million
03/06/2024$123.09$125.98
+2.35%		$126.47$123.6656,955 shs$765.96 million
03/05/2024$122.59$123.09
+0.41%		$123.75$121.9035,021 shs$748.39 million
03/04/2024$122.99$122.59
-0.33%		$123.08$120.3059,401 shs$745.35 million
03/01/2024$119.76$122.99
+2.70%		$123.88$118.8649,365 shs$747.78 million
02/29/2024$119.63$119.76
+0.11%		$122.51$118.6651,732 shs$728.14 million
02/28/2024$121.91$119.63
-1.87%		$123.03$119.5737,155 shs$727.35 million
02/27/2024$118.59$121.91
+2.80%		$122.57$119.1051,895 shs$741.21 million

Related Companies:
This page (NASDAQ:WRLD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media