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
2025-09-30 169.19 172.36 166.23 169.14 0.0M
2025-09-29 185.48 185.48 169.34 169.81 0.1M
2025-09-26 181.05 185.07 178.51 184.43 0.0M
2025-09-25 173.77 180.92 173.13 180.65 0.0M
2025-09-24 176.41 177.64 175.57 175.99 0.0M
2025-09-23 175.88 178.41 175.08 175.41 0.0M
2025-09-22 171.07 176.15 171.07 176.12 0.0M
2025-09-19 175.12 175.12 170.66 172.14 0.1M
2025-09-18 169.61 175.98 169.61 175.13 0.0M
2025-09-17 167.33 173.27 167.33 167.83 0.0M
2025-09-16 169.32 169.32 166.30 168.29 0.0M
2025-09-15 165.88 169.30 165.36 169.11 0.0M
2025-09-12 170.13 170.13 164.91 165.19 0.0M
2025-09-11 167.04 170.57 165.74 169.50 0.0M
2025-09-10 172.20 172.20 165.39 166.08 0.0M
2025-09-09 171.52 172.96 170.45 172.15 0.0M
2025-09-08 174.09 174.09 171.00 172.14 0.0M
2025-09-05 176.08 176.09 171.78 173.01 0.0M
2025-09-04 172.50 175.76 171.99 175.76 0.0M
2025-09-03 169.16 172.88 166.49 172.88 0.0M
2025-09-02 168.04 170.42 165.28 169.92 0.0M
2025-08-29 174.51 174.51 170.18 171.43 0.0M
2025-08-28 172.94 173.73 172.41 173.53 0.0M
2025-08-27 172.94 175.55 171.28 172.34 0.0M
2025-08-26 170.13 174.24 169.77 174.06 0.0M
2025-08-25 172.18 172.18 167.25 170.46 0.0M
2025-08-22 165.32 172.80 163.67 172.21 0.1M
2025-08-21 162.82 164.72 160.12 164.20 0.0M
2025-08-20 164.34 164.95 158.36 163.52 0.1M
2025-08-19 166.05 167.45 162.33 162.56 0.0M
2025-08-18 170.07 170.07 164.63 165.30 0.1M
2025-08-15 171.55 171.55 168.09 170.76 0.1M
2025-08-14 170.59 171.41 168.70 170.65 0.0M
2025-08-13 169.74 173.09 168.80 172.28 0.0M
2025-08-12 163.09 168.78 163.09 168.29 0.0M
2025-08-11 161.83 162.00 158.11 161.31 0.1M
2025-08-08 160.73 161.54 158.48 160.83 0.0M
2025-08-07 161.88 161.88 156.29 159.58 0.0M
2025-08-06 159.89 161.04 157.63 160.80 0.0M
2025-08-05 157.99 159.42 155.86 159.42 0.0M
2025-08-04 155.75 158.50 154.99 158.50 0.0M
2025-08-01 153.31 156.03 150.43 154.36 0.1M
2025-07-31 156.81 159.47 156.73 157.32 0.1M
2025-07-30 159.12 161.16 156.29 157.80 0.1M
2025-07-29 163.43 163.81 157.72 159.13 0.1M
2025-07-28 160.10 162.96 158.50 162.31 0.1M
2025-07-25 155.74 160.00 152.90 159.09 0.1M
2025-07-24 163.82 163.82 147.44 154.83 0.1M
2025-07-23 166.71 172.64 166.71 171.30 0.0M
2025-07-22 162.65 167.61 162.10 165.07 0.0M
2025-07-21 164.73 166.11 162.30 162.65 0.0M
2025-07-18 168.65 168.65 163.00 164.79 0.1M
2025-07-17 166.83 169.99 166.14 166.42 0.0M
2025-07-16 163.11 169.59 162.15 168.03 0.1M
2025-07-15 170.51 170.77 162.83 162.83 0.0M
2025-07-14 171.05 173.10 169.94 170.43 0.0M
2025-07-11 174.41 175.75 170.26 170.60 0.1M
2025-07-10 174.98 177.25 173.41 175.06 0.1M
2025-07-09 171.67 175.00 170.11 174.97 0.1M
2025-07-08 173.77 176.19 172.54 172.67 0.1M
2025-07-07 173.57 175.78 170.00 173.28 0.1M
2025-07-03 173.50 175.68 173.43 174.76 0.1M
2025-07-02 168.18 173.56 168.18 173.24 0.2M
2025-07-01 163.77 170.27 163.77 169.09 0.0M
2025-06-30 169.68 169.68 165.00 165.12 0.1M
2025-06-27 169.99 170.44 166.62 168.08 0.1M
2025-06-26 164.00 169.15 163.12 169.10 0.1M
2025-06-25 159.20 165.34 157.52 164.51 0.0M
2025-06-24 157.68 162.15 157.68 159.36 0.1M
2025-06-23 156.92 158.34 153.76 156.33 0.1M
2025-06-20 161.57 163.31 156.81 157.05 0.1M
2025-06-18 155.45 161.35 155.45 159.46 0.0M
2025-06-17 153.18 156.28 153.04 155.64 0.0M
2025-06-16 151.51 154.66 151.51 153.37 0.0M
2025-06-13 152.15 154.16 148.88 150.79 0.0M
2025-06-12 156.10 157.07 153.67 154.08 0.0M
2025-06-11 159.54 161.00 156.79 157.04 0.0M
2025-06-10 157.74 160.55 157.48 157.79 0.1M
2025-06-09 162.49 164.00 157.60 157.61 0.1M
2025-06-06 158.89 162.99 157.23 162.99 0.0M
2025-06-05 157.79 159.51 154.41 156.73 0.1M
2025-06-04 156.62 159.31 155.90 156.68 0.0M
2025-06-03 155.07 159.06 153.75 157.28 0.0M
2025-06-02 155.00 156.67 154.43 155.54 0.0M
2025-05-30 154.37 155.64 153.50 154.48 0.0M
2025-05-29 154.35 156.21 152.36 156.21 0.0M
2025-05-28 149.98 153.02 148.80 152.60 0.0M
2025-05-27 145.25 151.20 145.25 151.12 0.0M
2025-05-23 139.96 145.39 139.89 143.45 0.0M
2025-05-22 143.99 145.65 142.79 142.79 0.0M
2025-05-21 146.87 150.00 143.68 143.69 0.0M
2025-05-20 147.77 148.76 146.63 148.26 0.0M
2025-05-19 149.21 151.51 142.80 148.46 0.0M
2025-05-16 147.73 152.21 145.41 152.21 0.0M
2025-05-15 146.91 151.18 137.75 148.26 0.1M
2025-05-14 148.03 150.38 144.73 148.00 0.1M
2025-05-13 149.06 150.61 146.60 149.52 0.1M
2025-05-12 144.30 149.16 144.30 147.38 0.0M
2025-05-09 136.90 141.82 136.90 140.55 0.0M
2025-05-08 132.88 139.10 132.88 137.27 0.0M
2025-05-07 133.00 133.05 130.56 132.62 0.0M
2025-05-06 131.84 132.26 129.79 131.50 0.0M
2025-05-05 132.58 134.45 132.58 133.98 0.0M
2025-05-02 133.90 134.00 130.44 133.02 0.0M
2025-05-01 129.01 132.36 127.00 131.35 0.0M
2025-04-30 140.95 140.95 128.66 129.12 0.0M
2025-04-29 145.00 146.45 136.72 141.97 0.0M
2025-04-28 134.60 138.71 134.00 137.30 0.0M
2025-04-25 137.06 137.06 131.94 134.15 0.0M
2025-04-24 128.64 136.30 128.64 135.70 0.0M
2025-04-23 132.48 134.70 129.11 129.55 0.0M
2025-04-22 125.79 128.40 122.53 128.40 0.0M
2025-04-21 124.78 125.00 121.23 123.40 0.0M
2025-04-17 121.93 125.76 121.42 124.86 0.0M
2025-04-16 121.09 123.89 120.99 122.10 0.1M
2025-04-15 121.56 124.26 121.56 122.11 0.0M
2025-04-14 123.30 123.30 119.13 122.09 0.0M
2025-04-11 123.00 123.00 116.39 120.20 0.0M
2025-04-10 121.68 124.62 117.10 121.63 0.0M
2025-04-09 111.20 128.52 111.20 126.18 0.0M
2025-04-08 120.94 121.39 112.00 113.63 0.0M
2025-04-07 110.04 119.97 104.99 116.42 0.0M
2025-04-04 113.68 117.55 108.15 112.54 0.0M
2025-04-03 122.42 122.42 116.96 119.09 0.0M
2025-04-02 127.85 131.68 127.07 130.16 0.0M
2025-04-01 126.80 130.55 125.02 129.58 0.0M
2025-03-31 125.64 128.75 123.75 126.55 0.1M
2025-03-28 131.14 131.14 125.62 127.01 0.0M
2025-03-27 129.51 132.50 129.30 132.00 0.0M
2025-03-26 130.49 130.66 129.00 130.51 0.0M
2025-03-25 132.24 132.36 127.84 128.25 0.0M
2025-03-24 126.76 132.22 126.76 131.02 0.0M
2025-03-21 123.53 125.55 121.47 125.40 0.0M
2025-03-20 124.68 125.61 124.46 125.10 0.0M
2025-03-19 124.88 125.58 122.99 124.84 0.0M
2025-03-18 123.32 123.32 120.33 121.75 0.0M
2025-03-17 120.31 123.53 120.03 123.52 0.0M
2025-03-14 118.16 122.95 117.64 121.47 0.0M
2025-03-13 120.28 120.28 116.28 116.87 0.0M
2025-03-12 121.40 121.40 118.51 120.73 0.0M
2025-03-11 118.99 121.06 117.50 120.10 0.0M
2025-03-10 123.77 125.90 117.93 118.63 0.0M
2025-03-07 125.54 126.07 122.48 126.07 0.0M
2025-03-06 125.90 126.65 123.59 125.00 0.0M
2025-03-05 125.40 127.30 125.40 126.85 0.0M
2025-03-04 124.64 127.68 124.53 125.98 0.0M
2025-03-03 136.64 136.64 129.49 130.87 0.0M
2025-02-28 133.89 134.84 133.00 134.84 0.0M
2025-02-27 135.25 135.92 132.34 133.48 0.0M
2025-02-26 136.15 136.20 133.48 134.93 0.0M
2025-02-25 136.79 136.87 132.43 134.85 0.0M
2025-02-24 140.64 143.20 136.24 136.24 0.0M
2025-02-21 146.31 146.31 138.65 139.94 0.0M
2025-02-20 145.63 145.63 136.02 144.77 0.0M
2025-02-19 146.26 148.48 146.21 147.13 0.0M
2025-02-18 152.70 154.97 147.16 147.16 0.0M
2025-02-14 150.09 153.35 149.27 152.25 0.0M
2025-02-13 145.40 150.38 145.40 150.09 0.0M
2025-02-12 143.83 146.03 143.00 145.01 0.0M
2025-02-11 143.17 146.60 143.17 146.53 0.0M
2025-02-10 142.77 146.03 142.14 144.53 0.0M
2025-02-07 140.61 145.17 140.61 142.67 0.0M
2025-02-06 141.90 143.60 140.80 142.46 0.0M
2025-02-05 141.25 142.22 139.34 142.22 0.0M
2025-02-04 138.84 144.28 138.82 140.33 0.0M
2025-02-03 137.45 139.90 136.18 139.59 0.0M
2025-01-31 142.50 142.50 138.85 141.16 0.0M
2025-01-30 143.61 146.58 141.62 143.36 0.0M
2025-01-29 147.01 150.75 140.76 144.20 0.0M
2025-01-28 140.00 161.63 136.50 150.39 0.1M
2025-01-27 129.99 130.72 129.23 129.35 0.0M
2025-01-24 126.77 131.68 126.77 129.66 0.0M
2025-01-23 125.14 128.19 124.15 128.16 0.0M
2025-01-22 129.12 129.14 125.26 126.18 0.0M
2025-01-21 122.55 130.29 122.55 129.12 0.0M
2025-01-17 126.39 127.34 124.24 127.34 0.0M
2025-01-16 119.91 124.20 119.91 123.54 0.0M
2025-01-15 119.00 119.98 117.76 119.98 0.0M
2025-01-14 112.96 115.89 112.96 115.41 0.0M
2025-01-13 108.76 112.63 108.76 112.56 0.0M
2025-01-10 111.04 113.00 107.97 109.64 0.0M
2025-01-08 113.05 114.32 111.45 112.85 0.0M
2025-01-07 114.23 115.03 112.23 113.88 0.0M
2025-01-06 115.48 117.05 114.16 114.22 0.0M
2025-01-03 112.00 115.34 112.00 114.22 0.0M
2025-01-02 114.04 115.38 112.32 112.32 0.0M