World Acceptance

WRLD
🏛️ usa →
169.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 133.11 134.55 129.85 130.53 0.1M
2023-12-28 134.39 135.69 133.00 134.05 0.0M
2023-12-27 133.94 135.41 133.50 135.00 0.0M
2023-12-26 134.37 135.94 134.34 134.54 0.0M
2023-12-22 137.50 137.57 132.41 132.41 0.0M
2023-12-21 137.28 140.00 136.02 138.08 0.0M
2023-12-20 140.00 141.21 136.30 136.69 0.0M
2023-12-19 138.59 140.78 137.98 138.80 0.0M
2023-12-18 136.02 138.53 135.17 136.74 0.1M
2023-12-15 139.08 139.08 135.52 136.66 0.2M
2023-12-14 135.63 138.71 134.38 138.66 0.1M
2023-12-13 128.53 134.43 126.15 132.47 0.1M
2023-12-12 124.87 132.20 121.81 128.78 0.1M
2023-12-11 122.01 126.06 122.01 123.75 0.0M
2023-12-08 119.24 124.26 119.24 124.07 0.0M
2023-12-07 116.42 120.63 116.42 119.67 0.1M
2023-12-06 117.74 120.39 117.01 117.01 0.0M
2023-12-05 115.92 117.69 115.92 116.70 0.1M
2023-12-04 116.35 120.38 116.35 119.37 0.0M
2023-12-01 109.45 116.19 109.45 116.19 0.1M
2023-11-30 110.95 112.55 110.90 111.45 0.0M
2023-11-29 113.00 116.29 111.61 111.63 0.0M
2023-11-28 108.30 112.52 107.81 111.59 0.0M
2023-11-27 113.05 113.28 110.26 110.64 0.0M
2023-11-24 111.34 113.37 111.34 113.05 0.0M
2023-11-22 111.97 113.39 110.21 111.74 0.0M
2023-11-21 111.01 112.40 108.49 110.27 0.0M
2023-11-20 108.84 113.15 108.84 112.49 0.0M
2023-11-17 108.00 110.07 106.50 109.66 0.0M
2023-11-16 111.48 111.76 105.23 106.21 0.1M
2023-11-15 110.58 113.15 109.55 110.62 0.0M
2023-11-14 107.20 109.93 106.84 109.56 0.0M
2023-11-13 101.13 104.48 101.13 103.73 0.0M
2023-11-10 105.34 105.34 101.00 101.81 0.0M
2023-11-09 103.39 104.25 100.92 103.50 0.0M
2023-11-08 103.26 104.44 102.77 103.41 0.0M
2023-11-07 104.75 106.95 103.70 104.20 0.0M
2023-11-06 107.89 107.89 104.40 104.73 0.0M
2023-11-03 105.96 108.05 105.68 107.49 0.0M
2023-11-02 101.63 104.00 99.81 103.60 0.0M
2023-11-01 98.66 100.34 95.98 98.82 0.1M
2023-10-31 98.00 99.39 95.93 98.62 0.0M
2023-10-30 98.73 98.79 95.01 96.56 0.0M
2023-10-27 96.54 98.20 94.57 97.48 0.0M
2023-10-26 97.23 99.25 95.72 95.73 0.0M
2023-10-25 97.38 101.34 96.11 96.49 0.0M
2023-10-24 102.75 103.30 98.47 98.64 0.0M
2023-10-23 105.50 108.01 99.58 101.13 0.1M
2023-10-20 127.81 127.81 106.50 111.39 0.1M
2023-10-19 123.15 123.15 116.62 117.13 0.0M
2023-10-18 124.23 124.23 119.87 120.45 0.0M
2023-10-17 126.99 128.74 123.56 124.42 0.0M
2023-10-16 127.51 128.70 125.08 128.43 0.0M
2023-10-13 124.60 124.69 121.54 123.79 0.0M
2023-10-12 127.43 128.46 123.43 125.68 0.0M
2023-10-11 126.16 129.42 125.64 127.73 0.0M
2023-10-10 124.15 128.80 124.15 126.44 0.0M
2023-10-09 118.96 125.50 118.96 122.88 0.0M
2023-10-06 122.23 125.44 122.23 122.95 0.0M
2023-10-05 123.46 124.36 120.97 123.82 0.0M
2023-10-04 122.71 123.95 119.53 122.39 0.0M
2023-10-03 123.99 124.93 122.39 123.02 0.0M
2023-10-02 125.85 126.51 122.82 126.51 0.0M
2023-09-29 132.60 132.60 124.97 127.06 0.1M
2023-09-28 127.96 130.81 127.01 128.70 0.0M
2023-09-27 125.84 129.61 124.74 125.96 0.0M
2023-09-26 126.08 126.08 124.00 125.72 0.0M
2023-09-25 125.25 127.40 123.77 125.83 0.0M
2023-09-22 127.66 128.07 124.04 125.29 0.0M
2023-09-21 125.20 128.38 124.76 127.67 0.0M
2023-09-20 133.36 133.91 128.26 128.85 0.0M
2023-09-19 132.13 134.10 131.42 132.16 0.0M
2023-09-18 136.10 137.14 131.49 132.13 0.0M
2023-09-15 137.14 138.48 136.53 137.28 0.1M
2023-09-14 137.58 139.61 135.95 137.70 0.0M
2023-09-13 137.21 137.21 134.19 135.28 0.0M
2023-09-12 132.24 138.01 132.24 135.91 0.0M
2023-09-11 135.03 136.83 132.68 133.77 0.0M
2023-09-08 131.35 134.73 129.10 132.69 0.0M
2023-09-07 129.50 132.98 126.97 131.63 0.0M
2023-09-06 131.37 131.37 126.96 128.59 0.0M
2023-09-05 138.48 142.65 129.15 129.99 0.0M
2023-09-01 137.50 139.29 135.33 138.48 0.0M
2023-08-31 130.77 135.55 130.77 134.81 0.0M
2023-08-30 128.79 132.32 127.12 131.42 0.0M
2023-08-29 128.90 132.40 126.84 129.93 0.0M
2023-08-28 131.72 134.57 129.13 129.62 0.0M
2023-08-25 133.57 135.31 130.00 131.62 0.0M
2023-08-24 131.71 133.63 130.59 131.17 0.0M
2023-08-23 131.29 133.76 131.19 133.16 0.0M
2023-08-22 132.19 132.24 129.10 130.21 0.0M
2023-08-21 134.01 134.62 131.17 132.19 0.0M
2023-08-18 132.39 136.92 131.95 134.31 0.0M
2023-08-17 134.11 139.18 131.09 133.05 0.0M
2023-08-16 138.37 139.10 133.96 133.96 0.0M
2023-08-15 142.69 142.69 138.32 139.25 0.0M
2023-08-14 144.08 145.43 141.03 144.59 0.0M
2023-08-11 145.25 147.94 144.11 145.63 0.0M
2023-08-10 151.54 152.16 145.98 146.84 0.0M
2023-08-09 155.57 155.61 149.66 150.28 0.0M
2023-08-08 147.49 154.88 147.49 154.14 0.0M
2023-08-07 152.47 152.91 149.42 150.16 0.0M
2023-08-04 152.49 156.03 151.41 152.77 0.0M
2023-08-03 149.89 155.59 149.78 152.36 0.0M
2023-08-02 152.63 154.56 151.13 151.67 0.0M
2023-08-01 156.21 156.25 152.23 155.15 0.0M
2023-07-31 157.70 157.99 154.53 157.89 0.0M
2023-07-28 156.00 160.08 155.45 156.28 0.0M
2023-07-27 149.01 154.24 147.80 153.67 0.0M
2023-07-26 151.75 153.31 148.55 148.60 0.0M
2023-07-25 151.10 154.05 149.93 152.89 0.0M
2023-07-24 150.05 155.94 150.05 150.99 0.0M
2023-07-21 144.00 152.65 141.20 150.86 0.1M
2023-07-20 139.64 140.00 135.90 136.75 0.0M
2023-07-19 143.44 143.54 136.57 140.60 0.0M
2023-07-18 139.21 142.44 137.94 141.81 0.0M
2023-07-17 136.01 143.76 135.17 140.37 0.0M
2023-07-14 138.50 139.28 135.29 136.75 0.0M
2023-07-13 139.06 139.71 137.29 139.08 0.0M
2023-07-12 140.04 140.04 136.60 139.25 0.0M
2023-07-11 137.49 139.61 136.52 138.68 0.0M
2023-07-10 134.21 137.66 133.92 136.70 0.0M
2023-07-07 134.32 136.20 132.83 133.92 0.0M
2023-07-06 127.24 131.03 126.26 130.66 0.1M
2023-07-05 135.64 135.64 129.44 130.08 0.1M
2023-07-03 134.01 136.73 134.01 135.03 0.0M
2023-06-30 138.18 138.18 133.35 134.01 0.0M
2023-06-29 134.94 139.31 134.94 136.88 0.0M
2023-06-28 132.67 135.97 131.15 133.99 0.0M
2023-06-27 129.77 134.61 129.77 132.70 0.0M
2023-06-26 128.63 132.58 128.63 129.93 0.0M
2023-06-23 129.78 131.93 127.25 128.63 0.1M
2023-06-22 136.00 138.86 122.80 131.37 0.1M
2023-06-21 135.62 147.31 135.12 135.24 0.2M
2023-06-20 125.41 126.75 123.86 125.43 0.1M
2023-06-16 130.73 130.73 125.32 126.20 0.1M
2023-06-15 128.88 131.29 126.98 129.43 0.0M
2023-06-14 128.87 130.79 127.51 130.59 0.1M
2023-06-13 125.42 129.01 125.37 128.74 0.0M
2023-06-12 123.99 125.32 121.61 123.61 0.0M
2023-06-09 126.25 126.51 121.08 123.02 0.0M
2023-06-08 125.03 126.62 123.30 126.23 0.0M
2023-06-07 123.99 128.20 123.00 124.81 0.0M
2023-06-06 115.42 121.72 115.30 121.14 0.1M
2023-06-05 115.84 117.44 113.38 115.66 0.0M
2023-06-02 111.03 117.42 111.03 117.23 0.0M
2023-06-01 111.50 111.50 106.95 110.22 0.1M
2023-05-31 110.73 114.51 108.35 111.19 0.1M
2023-05-30 110.41 111.61 109.51 110.73 0.0M
2023-05-26 112.70 113.81 110.41 110.43 0.0M
2023-05-25 113.56 115.53 111.02 112.58 0.0M
2023-05-24 112.24 113.59 109.60 113.00 0.0M
2023-05-23 111.97 116.82 111.97 116.30 0.0M
2023-05-22 113.70 115.68 108.94 112.58 0.0M
2023-05-19 113.30 114.68 104.52 112.65 0.1M
2023-05-18 108.10 112.80 108.10 112.53 0.0M
2023-05-17 102.54 107.33 101.42 106.61 0.0M
2023-05-16 102.47 103.49 99.73 101.13 0.1M
2023-05-15 104.59 107.17 103.78 103.78 0.0M
2023-05-12 103.41 105.29 102.65 104.89 0.1M
2023-05-11 105.63 106.84 102.90 104.05 0.1M
2023-05-10 108.88 108.88 104.46 107.01 0.1M
2023-05-09 111.47 113.56 106.04 106.14 0.1M
2023-05-08 109.33 114.77 108.16 112.57 0.1M
2023-05-05 105.30 109.74 101.99 109.33 0.1M
2023-05-04 96.62 111.62 96.62 102.71 0.2M
2023-05-03 92.60 98.69 92.60 95.83 0.1M
2023-05-02 98.09 98.09 88.79 93.09 0.1M
2023-05-01 101.22 101.30 96.97 98.62 0.1M
2023-04-28 99.32 102.15 99.32 100.90 0.1M
2023-04-27 96.92 100.67 95.69 99.52 0.1M
2023-04-26 92.37 98.55 92.37 96.59 0.1M
2023-04-25 92.26 93.47 91.01 92.27 0.1M
2023-04-24 88.40 94.14 87.80 93.54 0.1M
2023-04-21 86.40 88.41 84.67 88.35 0.1M
2023-04-20 83.85 87.90 83.59 86.67 0.1M
2023-04-19 82.64 85.06 81.76 84.73 0.0M
2023-04-18 83.62 84.38 82.16 83.55 0.0M
2023-04-17 82.72 84.26 82.00 83.62 0.0M
2023-04-14 83.41 83.72 81.08 82.43 0.1M
2023-04-13 82.47 84.56 82.10 83.22 0.1M
2023-04-12 84.40 85.00 80.96 81.61 0.1M
2023-04-11 81.47 83.49 80.06 82.87 0.1M
2023-04-10 80.20 82.40 80.02 80.68 0.0M
2023-04-06 79.31 82.75 75.40 80.98 0.1M
2023-04-05 78.98 80.29 77.55 79.09 0.0M
2023-04-04 82.17 82.17 79.51 80.93 0.0M
2023-04-03 83.66 84.39 81.47 82.17 0.1M
2023-03-31 81.74 83.55 81.20 83.29 0.1M
2023-03-30 81.59 83.21 79.20 80.89 0.1M
2023-03-29 80.81 80.87 78.30 80.68 0.1M
2023-03-28 78.49 80.26 78.44 79.46 0.0M
2023-03-27 81.09 81.09 78.33 79.34 0.1M
2023-03-24 77.06 78.99 75.19 77.97 0.1M
2023-03-23 79.66 81.48 76.39 78.31 0.1M
2023-03-22 80.91 82.31 78.83 79.12 0.1M
2023-03-21 80.73 83.01 80.73 82.38 0.1M
2023-03-20 80.57 81.76 78.20 78.80 0.1M
2023-03-17 81.43 81.57 78.02 79.50 0.1M
2023-03-16 81.33 83.51 78.78 82.58 0.1M
2023-03-15 78.46 84.62 77.33 82.76 0.1M
2023-03-14 85.30 85.35 80.12 81.25 0.1M
2023-03-13 80.92 85.77 78.37 81.91 0.1M
2023-03-10 85.52 86.40 80.85 83.47 0.1M
2023-03-09 90.02 90.26 84.87 85.77 0.1M
2023-03-08 91.02 91.73 88.92 90.31 0.1M
2023-03-07 91.15 93.50 90.18 91.59 0.1M
2023-03-06 94.49 94.79 90.00 91.01 0.1M
2023-03-03 94.34 96.26 92.60 94.85 0.1M
2023-03-02 91.00 93.96 90.10 93.12 0.1M
2023-03-01 93.07 94.75 91.40 92.78 0.1M
2023-02-28 92.70 95.16 92.60 93.36 0.0M
2023-02-27 94.56 94.99 90.47 92.61 0.1M
2023-02-24 93.09 94.15 90.32 93.85 0.1M
2023-02-23 96.35 98.06 93.47 94.77 0.1M
2023-02-22 95.90 97.80 94.52 94.67 0.1M
2023-02-21 98.27 98.27 95.09 95.22 0.1M
2023-02-17 99.17 100.88 97.05 99.50 0.1M
2023-02-16 98.22 102.94 95.01 99.27 0.1M
2023-02-15 97.15 101.84 96.21 100.79 0.1M
2023-02-14 96.68 98.39 94.00 97.18 0.1M
2023-02-13 94.46 97.74 93.19 97.24 0.1M
2023-02-10 95.65 97.56 94.05 94.37 0.1M
2023-02-09 99.51 102.40 96.47 96.59 0.1M
2023-02-08 101.71 102.56 98.48 98.51 0.1M
2023-02-07 100.85 102.02 96.05 101.37 0.2M
2023-02-06 105.80 105.80 99.90 100.66 0.1M
2023-02-03 107.44 110.90 106.24 106.45 0.1M
2023-02-02 101.46 109.98 99.09 109.86 0.2M
2023-02-01 96.38 98.69 93.37 98.48 0.1M
2023-01-31 94.46 98.34 93.30 95.72 0.1M
2023-01-30 101.02 104.72 95.40 95.41 0.1M
2023-01-27 104.15 105.75 95.01 103.11 0.2M
2023-01-26 80.74 111.99 80.74 108.49 0.4M
2023-01-25 79.00 83.20 77.89 81.00 0.2M
2023-01-24 81.89 82.88 79.77 80.25 0.1M
2023-01-23 80.67 82.38 79.63 82.00 0.1M
2023-01-20 77.04 80.14 75.37 79.88 0.1M
2023-01-19 78.33 78.33 74.36 76.09 0.1M
2023-01-18 81.16 82.51 76.50 78.82 0.1M
2023-01-17 79.88 82.17 78.93 80.98 0.1M
2023-01-13 74.48 79.72 74.48 79.03 0.1M
2023-01-12 75.89 79.79 74.59 75.83 0.1M
2023-01-11 73.76 76.35 72.71 75.11 0.1M
2023-01-10 70.17 73.86 70.17 73.76 0.1M
2023-01-09 69.44 72.20 68.77 70.73 0.1M
2023-01-06 67.31 69.56 66.70 69.03 0.1M
2023-01-05 69.41 69.51 65.77 66.63 0.1M
2023-01-04 66.46 71.86 66.46 70.82 0.1M
2023-01-03 66.48 68.50 63.75 65.13 0.1M