$WRLD: World Acceptance Corporation - Common Stock
2024-02-27 WRLD 2024-02-27 21:05:34 0.00 0.00 2.80% 2024-02-28 WRLD 2024-02-28 06:01:34 163.50 49.00 2.80% WRLD 2024-02-28 10:01:52 163.50 121.98 2.80% WRLD 2024-02-28 10:13:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/108385/000010838524000012/0000108385-24-000012-index.htm 8-K - WORLD ACCEPTANCE CORP (0000108385) (Filer) WRLD 2024-02-28 11:01:39 122.09 120.97 -0.32% WRLD 2024-02-28 12:01:29 122.58 121.98 0.47% WRLD 2024-02-28 13:01:27 122.54 121.66 0.12% WRLD 2024-02-28 14:01:53 122.20 121.37 0.19% WRLD 2024-02-28 15:01:26 122.91 122.20 0.83% WRLD 2024-02-28 16:01:40 122.25 121.57 0.28% WRLD 2024-02-28 17:01:23 135.33 118.00 -1.92% WRLD 2024-02-28 18:01:39 135.33 118.00 -1.87% WRLD 2024-02-28 21:09:16 0.00 0.00 -1.87% 2024-02-29 WRLD 2024-02-29 06:01:41 163.50 48.09 -1.87% WRLD 2024-02-29 10:01:53 163.50 34.46 -1.87% WRLD 2024-02-29 11:01:32 122.51 121.01 1.49% WRLD 2024-02-29 12:01:54 121.28 120.40 0.70% WRLD 2024-02-29 13:01:29 120.63 120.10 0.70% WRLD 2024-02-29 14:01:53 119.05 118.64 -0.81% WRLD 2024-02-29 15:01:33 119.68 118.97 -0.34% WRLD 2024-02-29 16:01:44 119.47 118.61 -0.27% WRLD 2024-02-29 17:01:30 135.33 114.84 0.11% WRLD 2024-02-29 21:10:46 0.00 0.00 0.11% 2024-03-01 WRLD 2024-03-01 06:01:43 163.50 47.91 0.11% WRLD 2024-03-01 11:01:36 120.00 117.82 -0.77% WRLD 2024-03-01 12:01:46 122.48 121.10 1.87% WRLD 2024-03-01 13:01:30 123.51 122.96 2.83% WRLD 2024-03-01 14:01:51 123.32 122.30 2.46% WRLD 2024-03-01 15:01:42 123.26 122.72 2.91% WRLD 2024-03-01 16:01:42 123.39 122.75 2.55% WRLD 2024-03-01 17:01:26 150.00 118.00 2.70% 2024-03-04 WRLD 2024-03-04 00:10:47 0.00 0.00 2.70% WRLD 2024-03-04 06:01:58 163.50 49.44 2.70% WRLD 2024-03-04 08:01:44 163.50 49.20 2.70% WRLD 2024-03-04 11:01:34 123.00 121.15 -0.03% WRLD 2024-03-04 12:01:47 121.30 120.15 -1.49% WRLD 2024-03-04 13:01:32 122.24 121.40 -0.87% WRLD 2024-03-04 14:02:02 121.35 120.86 -1.59% WRLD 2024-03-04 15:01:32 121.34 120.93 -1.54% WRLD 2024-03-04 16:01:49 121.74 121.19 -1.46% WRLD 2024-03-04 17:01:27 150.00 118.07 -0.33% WRLD 2024-03-04 21:09:28 0.00 0.00 -0.33% 2024-03-05 WRLD 2024-03-05 06:01:46 163.50 49.04 -0.33% WRLD 2024-03-05 11:01:32 123.98 122.53 0.73% WRLD 2024-03-05 12:01:55 123.94 123.47 0.76% WRLD 2024-03-05 13:01:38 123.78 123.06 0.93% WRLD 2024-03-05 14:01:49 123.53 122.74 0.71% WRLD 2024-03-05 15:01:19 122.73 122.05 0.11% WRLD 2024-03-05 16:01:30 122.62 122.09 -0.11% WRLD 2024-03-05 17:01:21 135.33 118.00 0.41% WRLD 2024-03-05 21:07:26 0.00 0.00 0.41% 2024-03-06 WRLD 2024-03-06 06:01:59 163.50 49.24 0.41% WRLD 2024-03-06 08:02:06 155.00 49.24 0.41% WRLD 2024-03-06 11:01:24 124.62 123.43 1.15% WRLD 2024-03-06 12:01:45 125.20 124.47 1.79% WRLD 2024-03-06 13:01:20 125.66 124.52 1.57% WRLD 2024-03-06 14:02:18 125.66 124.90 1.94% WRLD 2024-03-06 15:01:24 125.85 125.26 2.22% WRLD 2024-03-06 16:01:45 126.52 125.46 2.22% WRLD 2024-03-06 17:01:38 145.00 118.00 2.36% WRLD 2024-03-06 18:01:42 145.00 118.00 2.35% 2024-03-07 WRLD 2024-03-07 06:01:59 163.50 50.64 2.35% WRLD 2024-03-07 10:01:45 163.50 50.40 2.35% WRLD 2024-03-07 11:01:37 128.37 125.28 0.61% WRLD 2024-03-07 12:02:06 126.50 126.01 0.02% WRLD 2024-03-07 13:01:23 126.69 126.10 0.47% WRLD 2024-03-07 14:01:50 128.71 127.59 2.27% WRLD 2024-03-07 15:01:32 128.78 128.10 2.00% WRLD 2024-03-07 16:01:49 128.69 127.75 1.86% WRLD 2024-03-07 17:01:30 132.00 118.00 2.89% WRLD 2024-03-07 18:01:51 132.00 118.00 2.83% WRLD 2024-03-07 21:08:30 0.00 0.00 2.83% 2024-03-08 WRLD 2024-03-08 06:01:53 163.50 51.82 2.83% WRLD 2024-03-08 10:01:45 163.50 37.32 2.83% WRLD 2024-03-08 11:01:29 133.68 131.07 2.13% WRLD 2024-03-08 12:01:48 133.12 132.22 2.70% WRLD 2024-03-08 13:01:27 132.63 131.68 2.28% WRLD 2024-03-08 14:01:51 132.48 131.81 1.80% WRLD 2024-03-08 15:01:21 132.05 131.55 1.67% WRLD 2024-03-08 16:01:57 133.06 132.33 2.43% WRLD 2024-03-08 17:01:31 145.00 118.00 1.33% WRLD 2024-03-08 18:01:33 163.50 52.40 1.30% WRLD 2024-03-08 21:07:30 0.00 0.00 1.30% WRLD 2024-03-08 22:06:59 163.50 52.40 1.30% 2024-03-11 WRLD 2024-03-11 00:13:51 0.00 0.00 1.30% WRLD 2024-03-11 05:01:24 163.50 52.75 1.30% WRLD 2024-03-11 09:01:27 163.50 52.49 1.30% WRLD 2024-03-11 10:02:11 130.28 129.38 -1.07% WRLD 2024-03-11 11:01:34 131.85 131.06 0.46% WRLD 2024-03-11 12:01:42 131.24 130.64 -0.35% WRLD 2024-03-11 13:01:55 131.50 130.41 -0.42% WRLD 2024-03-11 14:01:49 130.87 130.52 -0.28% WRLD 2024-03-11 15:01:36 130.03 129.37 -1.43% WRLD 2024-03-11 16:01:47 135.33 118.00 -1.15% WRLD 2024-03-11 17:01:29 135.33 118.00 -1.14% WRLD 2024-03-11 20:01:38 0.00 0.00 -1.14% 2024-03-12 WRLD 2024-03-12 05:01:24 163.50 51.90 -1.14% WRLD 2024-03-12 10:01:49 130.85 127.07 0.28% WRLD 2024-03-12 11:01:37 130.87 128.71 0.87% WRLD 2024-03-12 12:01:46 130.61 129.51 0.21% WRLD 2024-03-12 13:01:39 130.91 130.51 0.90% WRLD 2024-03-12 14:01:45 131.04 130.47 0.91% WRLD 2024-03-12 15:01:29 131.40 131.15 1.27% WRLD 2024-03-12 16:01:45 163.50 118.00 1.59% WRLD 2024-03-12 17:01:26 163.50 118.00 1.61% WRLD 2024-03-12 20:01:46 0.00 0.00 1.61% 2024-03-13 WRLD 2024-03-13 05:01:29 163.50 52.99 1.61% WRLD 2024-03-13 09:01:31 163.50 37.97 1.61% WRLD 2024-03-13 10:01:54 133.85 133.10 1.41% WRLD 2024-03-13 11:01:28 131.99 130.37 -0.50% WRLD 2024-03-13 12:01:37 132.44 131.23 0.18% WRLD 2024-03-13 13:01:32 132.37 131.41 0.22% WRLD 2024-03-13 14:01:43 131.62 130.91 -0.31% WRLD 2024-03-13 15:01:32 131.51 131.05 -0.62% WRLD 2024-03-13 16:01:40 135.33 110.00 -0.66% WRLD 2024-03-13 17:01:19 135.33 110.00 -0.64% WRLD 2024-03-13 18:01:54 135.33 60.00 -0.64% WRLD 2024-03-13 20:01:43 0.00 0.00 -0.64% 2024-03-14 WRLD 2024-03-14 05:01:33 163.50 52.65 -0.64% WRLD 2024-03-14 09:01:30 163.50 52.39 -0.64% WRLD 2024-03-14 10:01:49 129.87 128.20 -1.62% WRLD 2024-03-14 11:01:43 128.24 127.51 -2.49% WRLD 2024-03-14 12:01:52 127.38 126.57 -3.11% WRLD 2024-03-14 13:01:40 127.23 126.59 -3.25% WRLD 2024-03-14 14:01:47 128.19 127.29 -2.41% WRLD 2024-03-14 15:01:26 127.39 126.79 -2.84% WRLD 2024-03-14 16:01:48 135.33 0.00 -3.16% WRLD 2024-03-14 17:01:29 135.33 50.66 -3.18% WRLD 2024-03-14 18:01:33 135.33 125.97 -3.18% WRLD 2024-03-14 19:01:35 135.33 126.00 -3.18% WRLD 2024-03-14 20:01:46 0.00 0.00 -3.18% 2024-03-15 WRLD 2024-03-15 05:01:32 163.50 50.73 -3.18% WRLD 2024-03-15 10:01:45 127.75 127.11 0.60% WRLD 2024-03-15 11:01:28 127.01 126.36 -0.34% WRLD 2024-03-15 12:01:50 126.72 126.14 -0.20% WRLD 2024-03-15 13:01:42 127.02 126.50 -0.18% WRLD 2024-03-15 14:01:40 127.02 126.58 -0.16% WRLD 2024-03-15 15:01:26 127.05 126.45 -0.24% WRLD 2024-03-15 16:01:53 145.00 0.00 0.50% WRLD 2024-03-15 17:01:25 145.00 50.69 0.51% WRLD 2024-03-15 18:01:44 145.00 126.74 0.51% WRLD 2024-03-15 20:01:39 0.00 0.00 0.51% 2024-03-18 WRLD 2024-03-18 05:01:31 163.50 56.02 0.51% WRLD 2024-03-18 08:01:53 0.00 0.00 0.51% WRLD 2024-03-18 09:01:27 261.03 36.72 0.51% WRLD 2024-03-18 10:02:25 127.70 125.67 -0.38% WRLD 2024-03-18 11:01:19 128.33 127.41 0.66% WRLD 2024-03-18 12:01:49 129.16 128.72 1.16% WRLD 2024-03-18 13:01:28 129.89 129.22 1.40% WRLD 2024-03-18 14:01:54 130.19 129.17 1.71% WRLD 2024-03-18 15:01:28 130.19 129.73 1.77% WRLD 2024-03-18 16:01:49 135.33 60.00 1.59% WRLD 2024-03-18 17:01:24 135.33 60.00 1.58% WRLD 2024-03-18 18:01:30 130.20 128.75 1.58% WRLD 2024-03-18 19:01:22 135.33 60.00 1.58% WRLD 2024-03-18 20:01:42 0.00 0.00 1.58% 2024-03-19 WRLD 2024-03-19 05:01:18 163.50 51.79 1.58% WRLD 2024-03-19 10:01:40 130.31 127.68 -1.20% WRLD 2024-03-19 11:01:30 131.17 130.32 0.56% WRLD 2024-03-19 12:01:59 131.85 131.15 1.78% WRLD 2024-03-19 13:01:39 134.04 132.03 2.37% WRLD 2024-03-19 14:02:05 133.53 132.92 2.85% WRLD 2024-03-19 15:01:42 132.94 132.54 2.53% WRLD 2024-03-19 16:02:02 135.33 60.00 2.94% WRLD 2024-03-19 17:01:24 135.33 60.00 2.90% WRLD 2024-03-19 18:01:41 133.91 132.44 2.90% WRLD 2024-03-19 19:01:25 135.33 60.00 2.90% WRLD 2024-03-19 20:01:52 0.00 0.00 2.90% 2024-03-20 WRLD 2024-03-20 05:01:49 163.50 53.56 2.90% WRLD 2024-03-20 07:01:05 155.00 53.56 2.90% WRLD 2024-03-20 09:01:29 155.00 53.29 2.90% WRLD 2024-03-20 10:01:58 134.03 131.78 -0.94% WRLD 2024-03-20 11:01:14 133.53 132.37 -0.22% WRLD 2024-03-20 12:01:52 132.67 131.92 -1.00% WRLD 2024-03-20 13:01:28 131.49 130.92 -1.59% WRLD 2024-03-20 14:01:52 134.17 132.86 -0.14% WRLD 2024-03-20 15:01:28 137.11 136.01 2.60% WRLD 2024-03-20 16:01:58 150.00 54.74 2.72% WRLD 2024-03-20 17:01:15 150.00 54.74 2.64% WRLD 2024-03-20 18:01:37 137.63 136.14 2.64% WRLD 2024-03-20 19:01:38 150.00 54.74 2.64% WRLD 2024-03-20 20:01:48 0.00 0.00 2.64% 2024-03-21 WRLD 2024-03-21 05:01:41 163.50 54.97 2.64% WRLD 2024-03-21 08:01:49 163.50 54.70 2.64% WRLD 2024-03-21 10:01:49 138.97 137.89 1.36% WRLD 2024-03-21 11:01:34 140.28 139.41 2.15% WRLD 2024-03-21 12:02:01 139.86 139.22 2.26% WRLD 2024-03-21 13:01:25 140.59 140.04 2.71% WRLD 2024-03-21 14:01:36 139.89 139.30 2.22% WRLD 2024-03-21 15:01:28 140.02 139.09 2.05% WRLD 2024-03-21 16:01:38 145.00 0.00 1.29% WRLD 2024-03-21 17:01:22 145.00 56.02 1.26% WRLD 2024-03-21 20:01:51 0.00 0.00 1.26% 2024-03-22 WRLD 2024-03-22 05:01:19 163.50 55.39 1.26% WRLD 2024-03-22 10:02:04 137.83 134.98 -2.05% WRLD 2024-03-22 11:01:34 136.81 135.07 -1.84% WRLD 2024-03-22 12:01:48 137.09 136.37 -1.13% WRLD 2024-03-22 13:01:33 137.37 136.66 -0.86% WRLD 2024-03-22 14:01:29 137.38 136.53 -0.79% WRLD 2024-03-22 15:01:32 138.25 137.74 -0.21% WRLD 2024-03-22 16:01:49 136.39 0.00 -1.21% WRLD 2024-03-22 17:01:24 136.39 54.61 -1.20% WRLD 2024-03-22 18:01:24 136.39 136.00 -1.20% WRLD 2024-03-22 20:01:46 0.00 0.00 -1.20% 2024-03-25 WRLD 2024-03-25 05:01:42 163.50 54.72 -1.20% WRLD 2024-03-25 07:01:45 160.00 54.72 -1.20% WRLD 2024-03-25 10:02:05 137.35 135.54 -0.36% WRLD 2024-03-25 11:01:31 136.35 135.36 -0.88% WRLD 2024-03-25 12:01:52 137.35 136.37 -0.35% WRLD 2024-03-25 13:01:41 137.73 137.23 0.34% WRLD 2024-03-25 14:01:50 137.58 137.05 0.52% WRLD 2024-03-25 15:01:41 137.44 137.06 0.19% WRLD 2024-03-25 16:01:39 145.00 0.00 0.09% WRLD 2024-03-25 17:01:23 137.76 136.26 0.10% WRLD 2024-03-25 18:01:16 137.75 136.25 0.10% WRLD 2024-03-25 19:01:26 137.82 136.33 0.10% WRLD 2024-03-25 20:01:48 0.00 0.00 0.10% 2024-03-26 WRLD 2024-03-26 05:01:18 163.50 55.05 0.10% WRLD 2024-03-26 08:02:04 163.50 54.78 0.10% WRLD 2024-03-26 10:01:49 137.39 135.09 -0.83% WRLD 2024-03-26 11:01:27 137.27 136.51 0.13% WRLD 2024-03-26 12:01:40 137.69 137.16 0.23% WRLD 2024-03-26 13:01:35 138.91 138.11 1.01% WRLD 2024-03-26 14:01:53 138.49 138.16 0.89% WRLD 2024-03-26 15:01:16 138.27 137.87 0.74% WRLD 2024-03-26 16:01:43 155.00 0.00 0.39% WRLD 2024-03-26 17:01:20 155.00 55.28 0.39% WRLD 2024-03-26 20:01:41 0.00 0.00 0.39% 2024-03-27 WRLD 2024-03-27 05:01:18 219.93 55.18 0.39% WRLD 2024-03-27 07:01:30 165.00 55.18 0.39% WRLD 2024-03-27 08:01:46 165.00 54.99 0.39% WRLD 2024-03-27 10:01:45 140.35 139.04 1.23% WRLD 2024-03-27 11:01:26 141.28 140.61 2.32% WRLD 2024-03-27 12:02:00 142.84 141.41 3.27% WRLD 2024-03-27 13:01:30 141.71 140.94 2.82% WRLD 2024-03-27 14:01:48 142.56 142.30 3.53% WRLD 2024-03-27 15:01:05 143.10 142.65 3.80% WRLD 2024-03-27 16:01:15 145.00 60.00 5.44% WRLD 2024-03-27 17:01:03 145.00 60.00 5.42% WRLD 2024-03-27 20:01:43 0.00 0.00 5.42% 2024-03-28 WRLD 2024-03-28 05:01:26 163.50 58.25 5.42% WRLD 2024-03-28 09:01:23 163.50 57.97 5.42% WRLD 2024-03-28 10:01:30 146.16 144.18 -0.02% WRLD 2024-03-28 11:01:31 145.41 144.89 0.36% WRLD 2024-03-28 12:01:58 146.22 144.84 0.57% WRLD 2024-03-28 13:01:21 145.00 144.25 -0.25% WRLD 2024-03-28 14:01:37 143.28 142.94 -1.24% WRLD 2024-03-28 15:01:22 143.67 143.12 -1.01% WRLD 2024-03-28 16:01:38 149.45 139.11 0.05% WRLD 2024-03-28 17:01:25 149.45 139.11 0.57% WRLD 2024-03-28 20:01:22 0.00 0.00 0.57%