World Acceptance Stock Price History
NASDAQ: WRLDFinanceFinance: Consumer ServicesUSD
175.48-4.72 (-2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WRLD price history at a glance
The price history for World Acceptance (WRLD) on this page begins on November 25, 1991, when the stock closed at $2.25; it most recently closed at $175.48 on October 5, 2026. The highest price in this record is $265.75, reached on December 20, 2021; the latest close is 34.0% below that peak. Across the 34 complete calendar years in the table, WRLD finished higher in 24 and lower in 10. Its best year was 2003 (+182.7%) and its worst was 2022 (-73.1%).
Over roughly 35 years the share price changed +7699.1%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, WRLD has gained 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $265.75
- Date of high
- Dec 20, 2021
- Low since 1991
- $2.17
- Date of low
- Dec 30, 1991
- 52-week high
- $227.68
- 52-week low
- $110.00
- IPO year
- 1991
- Last close
- $175.48
WRLD returns
1 week
+0.60%
1 month
-7.36%
3 months
-12.16%
6 months
+17.93%
Year to date
+24.99%
1 year
+0.17%
3 years
+41.76%
5 years
-9.78%
WRLD price return, excluding dividends.
WRLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 175.48 | +23.75% |
| 2025 | 141.80 | +24.15% |
| 2024 | 114.22 | -12.50% |
| 2023 | 130.53 | +97.95% |
| 2022 | 65.94 | -73.13% |
| 2021 | 245.43 | +140.10% |
| 2020 | 102.22 | +16.29% |
| 2019 | 87.90 | -18.99% |
| 2018 | 108.50 | +34.42% |
| 2017 | 80.72 | +25.58% |
| 2016 | 64.28 | +73.26% |
| 2015 | 37.10 | -52.26% |
| 2014 | 77.72 | -11.27% |
| 2013 | 87.59 | +15.48% |
| 2012 | 75.85 | +3.20% |
| 2011 | 73.50 | +39.20% |
| 2010 | 52.80 | +47.36% |
| 2009 | 35.83 | +76.16% |
| 2008 | 20.34 | -10.08% |
| 2007 | 22.62 | -51.82% |
| 2006 | 46.95 | +64.74% |
| 2005 | 28.50 | +3.60% |
| 2004 | 27.51 | +23.64% |
| 2003 | 22.25 | +182.72% |
| 2002 | 7.87 | +4.10% |
| 2001 | 7.56 | +37.45% |
| 2000 | 5.50 | +14.29% |
| 1999 | 4.81 | -25.96% |
| 1998 | 6.50 | +25.30% |
| 1997 | 5.19 | -28.45% |
| 1996 | 7.25 | -35.56% |
| 1995 | 11.25 | +43.62% |
| 1994 | 7.83 | +19.74% |
| 1993 | 6.54 | +42.73% |
| 1992 | 4.58 | +103.70% |
| 1991* | 2.25 | 0.00% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
WRLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 179.40 | 179.40 | 175.25 | 175.48 | -2.62% | |
| 177.25 | 181.17 | 175.68 | 180.20 | +2.13% | |
| 172.70 | 177.20 | 172.63 | 176.44 | -0.29% | |
| 177.80 | 177.80 | 174.66 | 176.96 | +0.39% | |
| 173.12 | 177.81 | 173.12 | 176.28 | +1.05% | |
| 172.10 | 176.83 | 172.10 | 174.44 | +1.64% | |
| 172.65 | 173.10 | 167.39 | 171.63 | +0.50% | |
| 172.39 | 172.74 | 169.44 | 170.78 | -1.00% | |
| 170.68 | 174.00 | 168.55 | 172.51 | +0.66% | |
| 171.87 | 173.35 | 170.11 | 171.38 | -0.35% | |
| 172.23 | 173.99 | 171.20 | 171.99 | +0.73% | |
| 170.10 | 171.47 | 168.60 | 170.75 | +0.40% | |
| 170.96 | 172.38 | 169.43 | 170.07 | -1.69% | |
| 171.95 | 175.40 | 170.58 | 172.99 | +1.11% | |
| 179.64 | 181.47 | 168.17 | 171.09 | -6.07% | |
| 182.55 | 183.24 | 181.10 | 182.14 | -1.42% | |
| 188.72 | 189.57 | 184.26 | 184.77 | -0.44% | |
| 184.63 | 185.65 | 181.03 | 185.59 | +0.52% | |
| 191.79 | 193.53 | 183.78 | 184.63 | -3.75% | |
| 191.00 | 193.51 | 189.51 | 191.82 | +0.56% | |
| 192.85 | 192.85 | 189.20 | 190.75 | +0.39% | |
| 188.36 | 190.59 | 187.06 | 190.00 | +0.30% | |
| 190.48 | 193.34 | 189.01 | 189.43 | -1.34% | |
| 190.42 | 192.79 | 187.05 | 192.00 | +0.77% | |
| 189.56 | 195.55 | 189.29 | 190.54 | -0.59% | |
| 192.49 | 193.33 | 189.10 | 191.68 | +0.58% | |
| 181.99 | 190.69 | 181.96 | 190.57 | +5.69% | |
| 182.60 | 184.00 | 180.01 | 180.31 | -1.90% | |
| 186.78 | 187.26 | 182.28 | 183.81 | -2.41% | |
| 190.30 | 194.09 | 188.06 | 188.35 | -0.89% | |
| 190.13 | 193.59 | 188.67 | 190.05 | -0.56% | |
| 194.66 | 196.52 | 189.53 | 191.12 | -1.20% | |
| 190.36 | 194.92 | 188.79 | 193.45 | +1.65% | |
| 188.52 | 193.70 | 187.16 | 190.31 | +1.08% | |
| 185.30 | 190.53 | 185.30 | 188.27 | +2.35% | |
| 184.87 | 185.01 | 178.57 | 183.94 | -0.33% | |
| 189.50 | 190.22 | 184.44 | 184.55 | -2.41% | |
| 190.12 | 193.79 | 187.14 | 189.10 | -0.47% | |
| 192.37 | 194.17 | 188.49 | 190.00 | -2.44% | |
| 195.53 | 197.48 | 190.23 | 194.75 | +3.76% | |
| 190.75 | 192.52 | 187.26 | 187.69 | -1.03% | |
| 187.43 | 193.46 | 186.51 | 189.65 | +1.34% | |
| 187.40 | 192.55 | 185.93 | 187.14 | +0.16% | |
| 187.26 | 189.74 | 186.53 | 186.84 | -0.15% | |
| 189.92 | 190.32 | 185.70 | 187.13 | -1.53% | |
| 190.76 | 194.74 | 189.00 | 190.03 | -1.29% | |
| 193.63 | 200.13 | 191.16 | 192.51 | -0.58% | |
| 188.57 | 194.97 | 188.29 | 193.63 | +2.94% | |
| 180.83 | 189.41 | 180.83 | 188.10 | +4.61% | |
| 181.60 | 184.05 | 175.89 | 179.81 | -0.71% | |
| 187.42 | 189.10 | 180.68 | 181.10 | -2.40% | |
| 188.21 | 193.39 | 184.32 | 185.56 | -2.16% | |
| 196.04 | 196.04 | 185.90 | 189.65 | -3.16% | |
| 204.67 | 205.99 | 192.03 | 195.83 | -4.32% | |
| 186.59 | 217.63 | 186.59 | 204.67 | +13.03% | |
| 185.38 | 186.34 | 179.64 | 181.08 | -3.00% | |
| 186.67 | 188.06 | 182.01 | 186.69 | -1.13% | |
| 188.40 | 191.16 | 182.93 | 188.82 | +0.49% | |
| 192.74 | 194.81 | 187.70 | 187.89 | -2.17% | |
| 194.40 | 195.19 | 188.48 | 192.06 | -1.68% | |
| 194.28 | 201.49 | 193.37 | 195.34 | +0.41% | |
| 197.33 | 200.80 | 194.05 | 194.54 | -0.68% | |
| 196.29 | 200.51 | 194.40 | 195.87 | -0.21% | |
| 199.10 | 202.24 | 193.39 | 196.29 | -1.75% | |
| 203.42 | 207.71 | 199.57 | 199.78 | -1.79% | |
| 196.10 | 203.59 | 195.04 | 203.43 | +4.61% | |
| 198.90 | 200.54 | 191.81 | 194.46 | -2.34% | |
| 201.61 | 204.70 | 194.45 | 199.11 | -1.24% | |
| 206.25 | 209.54 | 200.00 | 201.61 | -3.06% | |
| 220.25 | 221.01 | 206.89 | 207.98 | -5.23% | |
| 225.01 | 226.91 | 215.86 | 219.46 | -1.95% | |
| 223.55 | 227.68 | 221.00 | 223.83 | +0.05% | |
| 212.15 | 224.14 | 211.01 | 223.72 | +4.65% | |
| 201.84 | 214.89 | 200.87 | 213.77 | +5.91% | |
| 195.06 | 202.63 | 194.73 | 201.84 | +3.64% | |
| 185.15 | 195.07 | 184.25 | 194.76 | +5.49% | |
| 180.80 | 184.99 | 178.57 | 184.63 | +1.60% | |
| 179.14 | 183.62 | 170.61 | 181.73 | +2.12% | |
| 176.37 | 180.95 | 174.26 | 177.95 | +2.62% | |
| 173.12 | 177.62 | 172.58 | 173.40 | +0.23% | |
| 173.81 | 174.37 | 164.83 | 173.01 | -0.08% | |
| 181.13 | 181.15 | 172.95 | 173.15 | -2.97% | |
| 176.98 | 183.00 | 176.19 | 178.45 | +0.84% | |
| 173.90 | 177.59 | 168.71 | 176.97 | +3.29% | |
| 170.89 | 174.19 | 170.00 | 171.33 | +1.08% | |
| 171.95 | 174.68 | 168.74 | 169.50 | -0.56% | |
| 167.57 | 171.20 | 167.10 | 170.45 | +1.88% | |
| 167.80 | 172.74 | 164.59 | 167.30 | -0.30% | |
| 166.61 | 169.62 | 155.08 | 167.80 | +0.96% | |
| 165.08 | 167.77 | 164.61 | 166.21 | +0.38% | |
| 166.83 | 169.01 | 161.00 | 165.58 | -1.27% | |
| 164.40 | 170.00 | 164.31 | 167.71 | +1.59% | |
| 161.51 | 167.80 | 157.73 | 165.09 | +2.22% | |
| 165.77 | 167.38 | 159.78 | 161.51 | -3.25% | |
| 168.24 | 170.65 | 165.22 | 166.93 | +0.31% | |
| 160.41 | 166.50 | 160.41 | 166.42 | +4.06% | |
| 159.32 | 162.00 | 156.55 | 159.92 | +1.14% | |
| 155.40 | 158.27 | 153.61 | 158.11 | +1.55% | |
| 157.05 | 157.70 | 151.83 | 155.69 | -0.52% | |
| 155.70 | 157.41 | 151.69 | 156.50 | +0.22% | |
| 151.91 | 158.80 | 151.90 | 156.15 | +1.95% | |
| 149.59 | 153.61 | 147.13 | 153.17 | +1.92% | |
| 150.68 | 153.00 | 149.23 | 150.29 | +0.27% | |
| 147.48 | 149.88 | 145.10 | 149.88 | +1.05% | |
| 149.22 | 149.24 | 142.29 | 148.32 | +0.06% | |
| 149.28 | 152.20 | 146.26 | 148.23 | -0.98% | |
| 149.64 | 150.21 | 143.97 | 149.70 | +0.11% | |
| 150.00 | 156.15 | 149.15 | 149.53 | +0.30% | |
| 143.74 | 149.74 | 143.74 | 149.09 | +5.63% | |
| 142.68 | 143.64 | 139.30 | 141.15 | +0.41% | |
| 152.80 | 152.80 | 139.73 | 140.57 | -7.53% | |
| 149.19 | 156.12 | 149.01 | 152.02 | +3.30% | |
| 156.57 | 165.53 | 137.48 | 147.16 | -3.97% | |
| 154.17 | 155.54 | 149.53 | 153.25 | -0.93% | |
| 154.67 | 156.55 | 152.27 | 154.69 | +0.72% | |
| 150.60 | 155.00 | 150.60 | 153.59 | +1.50% | |
| 151.20 | 153.30 | 147.28 | 151.32 | -0.50% | |
| 148.64 | 152.81 | 145.34 | 152.08 | +1.73% | |
| 149.88 | 153.39 | 147.85 | 149.50 | +1.18% | |
| 150.47 | 155.47 | 147.11 | 147.76 | -1.03% | |
| 140.84 | 149.48 | 140.84 | 149.30 | +5.60% | |
| 133.81 | 144.75 | 133.81 | 141.38 | +8.04% | |
| 134.64 | 136.94 | 126.00 | 130.86 | -2.74% | |
| 137.83 | 138.70 | 132.44 | 134.55 | -2.94% | |
| 141.17 | 143.85 | 138.26 | 138.63 | -1.65% | |
| 148.63 | 150.80 | 129.38 | 140.95 | -5.28% | |
| 155.23 | 155.23 | 140.90 | 148.80 | -3.61% | |
| 149.75 | 155.94 | 149.50 | 154.37 | +1.90% | |
| 150.05 | 154.31 | 149.46 | 151.49 | +4.04% | |
| 143.14 | 147.25 | 142.79 | 145.61 | +1.52% | |
| 139.86 | 143.75 | 138.97 | 143.43 | +2.55% | |
| 139.48 | 141.19 | 134.72 | 139.86 | -1.21% | |
| 135.84 | 142.24 | 134.89 | 141.58 | +4.84% | |
| 134.95 | 136.12 | 132.50 | 135.04 | +1.28% | |
| 132.97 | 135.80 | 132.16 | 133.33 | +2.17% | |
| 130.66 | 132.11 | 126.70 | 130.50 | -0.13% | |
| 124.69 | 134.62 | 124.69 | 130.67 | +2.47% | |
| 136.12 | 137.45 | 122.71 | 127.52 | -5.90% | |
| 135.79 | 138.27 | 134.52 | 135.52 | -0.58% | |
| 135.38 | 140.83 | 133.89 | 136.31 | +4.17% | |
| 133.08 | 133.42 | 125.80 | 130.85 | -1.83% | |
| 133.06 | 136.74 | 130.17 | 133.29 | -0.22% | |
| 137.10 | 138.71 | 128.63 | 133.59 | -3.68% | |
| 134.79 | 140.76 | 130.16 | 138.70 | +4.05% | |
| 134.77 | 138.28 | 131.82 | 133.30 | -0.38% | |
| 136.12 | 140.98 | 132.62 | 133.81 | -1.67% | |
| 132.26 | 137.58 | 128.39 | 136.08 | +0.69% | |
| 139.07 | 142.01 | 132.77 | 135.15 | -3.11% | |
| 137.66 | 142.24 | 133.97 | 139.49 | +1.33% | |
| 137.73 | 138.79 | 131.01 | 137.66 | -0.94% | |
| 141.91 | 142.99 | 138.81 | 138.97 | -4.63% | |
| 143.59 | 149.55 | 143.59 | 145.71 | -0.05% | |
| 140.79 | 146.64 | 139.16 | 145.78 | +3.77% | |
| 134.01 | 142.35 | 133.12 | 140.49 | +2.66% | |
| 132.57 | 139.61 | 132.09 | 136.85 | +1.46% | |
| 137.29 | 138.18 | 131.61 | 134.88 | -3.23% | |
| 134.39 | 140.27 | 134.14 | 139.38 | +4.08% | |
| 128.92 | 133.93 | 126.66 | 133.91 | +4.48% | |
| 127.20 | 131.40 | 127.00 | 128.17 | +0.76% | |
| 130.72 | 132.02 | 126.25 | 127.20 | -2.63% | |
| 132.37 | 134.72 | 129.55 | 130.63 | -2.46% | |
| 133.77 | 136.35 | 132.22 | 133.92 | -1.02% | |
| 133.64 | 136.34 | 132.74 | 135.30 | +0.48% | |
| 131.15 | 135.43 | 131.06 | 134.65 | +2.67% | |
| 127.58 | 133.93 | 126.78 | 131.15 | +2.56% | |
| 127.44 | 129.46 | 123.56 | 127.88 | +0.33% | |
| 122.86 | 128.17 | 120.97 | 127.46 | +5.10% | |
| 120.27 | 122.97 | 119.62 | 121.28 | +0.77% | |
| 123.79 | 125.00 | 120.31 | 120.35 | -2.23% | |
| 119.86 | 124.67 | 119.86 | 123.09 | +3.70% | |
| 119.50 | 121.00 | 115.65 | 118.70 | +0.29% | |
| 122.27 | 122.27 | 118.36 | 118.36 | -2.15% | |
| 122.59 | 124.84 | 114.99 | 120.96 | -1.82% | |
| 121.25 | 124.65 | 120.08 | 123.20 | +1.61% | |
| 117.72 | 121.40 | 117.72 | 121.25 | +1.44% | |
| 116.33 | 120.32 | 116.05 | 119.53 | +3.43% | |
| 118.71 | 124.46 | 114.00 | 115.57 | -1.65% | |
| 126.50 | 126.50 | 110.00 | 117.51 | -17.58% | |
| 139.10 | 143.72 | 138.42 | 142.58 | +2.52% | |
| 141.58 | 143.33 | 138.30 | 139.08 | -2.37% | |
| 140.35 | 143.95 | 139.56 | 142.46 | +2.64% | |
| 131.91 | 139.15 | 131.91 | 138.79 | +5.58% | |
| 137.50 | 137.71 | 130.98 | 131.46 | -5.39% | |
| 139.86 | 141.91 | 138.95 | 138.95 | -0.43% | |
| 143.57 | 146.20 | 137.27 | 139.55 | -2.11% | |
| 142.84 | 145.57 | 139.98 | 142.56 | -0.14% | |
| 138.59 | 143.65 | 136.04 | 142.76 | +2.84% | |
| 148.37 | 148.37 | 136.90 | 138.82 | -7.05% | |
| 150.01 | 150.19 | 146.90 | 149.35 | -0.65% | |
| 147.93 | 150.68 | 145.00 | 150.32 | +0.99% | |
| 150.74 | 151.37 | 147.30 | 148.84 | -1.30% | |
| 146.87 | 151.29 | 144.10 | 150.80 | +2.78% | |
| 141.82 | 150.79 | 141.82 | 146.72 | +3.47% | |
| 141.35 | 142.47 | 137.94 | 141.80 | +1.00% | |
| 145.68 | 145.68 | 139.10 | 140.39 | -3.51% | |
| 145.86 | 147.45 | 140.84 | 145.49 | -0.61% | |
| 147.69 | 148.16 | 142.66 | 146.38 | -0.69% | |
| 147.11 | 148.88 | 144.69 | 147.39 | -0.29% | |
| 144.93 | 148.93 | 144.70 | 147.82 | +1.72% | |
| 144.86 | 146.94 | 143.07 | 145.32 | +0.30% | |
| 144.30 | 148.00 | 143.77 | 144.89 | +1.52% | |
| 147.55 | 149.43 | 142.37 | 142.72 | -3.53% | |
| 148.94 | 149.70 | 146.30 | 147.94 | +1.31% | |
| 147.28 | 152.69 | 145.94 | 146.02 | -0.56% | |
| 145.66 | 149.00 | 144.49 | 146.84 | +0.80% | |
| 150.00 | 150.00 | 141.87 | 145.67 | -1.87% | |
| 147.93 | 149.64 | 146.41 | 148.44 | -0.42% | |
| 146.86 | 150.68 | 144.46 | 149.06 | +2.33% | |
| 141.51 | 147.13 | 139.77 | 145.66 | +2.85% | |
| 137.93 | 142.41 | 137.15 | 141.63 | +2.88% | |
| 145.92 | 145.92 | 137.34 | 137.67 | -4.22% | |
| 153.58 | 155.51 | 142.65 | 143.73 | -7.09% | |
| 161.66 | 161.99 | 152.64 | 154.70 | -2.83% | |
| 156.63 | 162.07 | 156.63 | 159.21 | +2.20% | |
| 155.03 | 159.22 | 151.04 | 155.78 | +0.72% | |
| 151.10 | 158.26 | 150.39 | 154.67 | +0.01% | |
| 154.00 | 157.97 | 153.10 | 154.66 | -0.62% | |
| 153.54 | 156.96 | 152.24 | 155.62 | +1.37% | |
| 148.00 | 154.86 | 146.81 | 153.52 | +3.33% | |
| 141.78 | 151.52 | 140.91 | 148.57 | +5.45% | |
| 135.40 | 143.72 | 133.75 | 140.89 | +4.13% | |
| 136.98 | 138.91 | 131.00 | 135.30 | -0.85% | |
| 133.17 | 137.31 | 131.76 | 136.46 | +3.32% | |
| 131.41 | 135.77 | 131.00 | 132.08 | +0.18% | |
| 136.93 | 137.42 | 131.67 | 131.84 | -4.28% | |
| 137.42 | 138.70 | 135.85 | 137.73 | -0.29% | |
| 137.86 | 140.69 | 136.60 | 138.13 | +0.20% | |
| 135.82 | 140.14 | 134.95 | 137.86 | +2.17% | |
| 132.42 | 136.42 | 132.42 | 134.93 | +1.13% | |
| 133.54 | 137.36 | 119.01 | 133.42 | +1.01% | |
| 128.98 | 132.72 | 127.43 | 132.08 | +1.47% | |
| 133.72 | 135.36 | 129.45 | 130.17 | -3.13% | |
| 131.64 | 135.13 | 129.24 | 134.38 | +1.86% | |
| 131.35 | 134.49 | 129.78 | 131.92 | -0.74% | |
| 128.05 | 136.97 | 125.34 | 132.90 | +4.26% | |
| 127.24 | 128.05 | 124.45 | 127.47 | +0.83% | |
| 129.78 | 131.32 | 125.99 | 126.42 | -4.15% | |
| 135.02 | 136.45 | 128.16 | 131.89 | -3.46% | |
| 141.20 | 141.20 | 136.26 | 136.62 | -4.03% | |
| 141.35 | 143.55 | 138.64 | 142.36 | +0.82% | |
| 156.44 | 157.00 | 139.13 | 141.20 | -8.90% | |
| 170.18 | 171.06 | 148.69 | 155.00 | -12.80% | |
| 178.40 | 179.22 | 173.66 | 177.75 | -1.03% | |
| 176.53 | 180.03 | 176.53 | 179.60 | +1.18% | |
| 174.07 | 177.64 | 173.26 | 177.51 | +2.33% | |
| 172.52 | 174.04 | 171.69 | 173.47 | +0.41% | |
| 179.87 | 180.24 | 171.62 | 172.76 | -3.64% | |
| 179.57 | 180.40 | 174.81 | 179.28 | +0.01% | |
| 165.15 | 180.00 | 164.30 | 179.27 | +6.94% | |
| 168.88 | 168.88 | 165.10 | 167.63 | +1.60% | |
| 175.19 | 175.20 | 164.81 | 164.99 | -5.82% | |
| 183.11 | 185.39 | 175.19 | 175.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRLD chart for longer ranges.