World Acceptance Corp (WRLD) stock
WRLDNasdaqPersonal Credit InstitutionsFiscal year ends March 31
Financials through Q1 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 2/3015% below fair value
$164.47−11.45 (-6.51%)
Close on Oct 30, 2026Market cap $766.95MP/E 19.8Yield –
Price history
World Acceptance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.47
-6.51% on the day
52-week range
$110.00 – $227.68
-27.8% from the high
Change over 52 weeks
+30.1%
From $126.42 on Oct 30, 2025
Average volume
88,444
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $175.82 | $175.82 | $162.82 | $164.47 | -6.51% | 77,797 |
| Oct 29, 2026 | $177.03 | $178.09 | $175.12 | $175.92 | +1.02% | 48,826 |
| Oct 28, 2026 | $171.24 | $175.51 | $168.51 | $174.14 | +2.54% | 44,484 |
| Oct 27, 2026 | $168.63 | $170.75 | $167.20 | $169.83 | +1.48% | 47,526 |
| Oct 26, 2026 | $167.04 | $171.15 | $166.31 | $167.36 | +0.19% | 59,687 |
| Oct 23, 2026 | $178.32 | $183.72 | $160.90 | $167.04 | -1.54% | 131,279 |
| Oct 22, 2026 | $167.04 | $171.94 | $167.00 | $169.66 | +1.69% | 96,885 |
| Oct 21, 2026 | $166.48 | $167.98 | $164.50 | $166.84 | +0.16% | 56,005 |
| Oct 20, 2026 | $168.81 | $171.31 | $165.89 | $166.58 | -0.96% | 52,431 |
| Oct 19, 2026 | $171.15 | $171.74 | $167.25 | $168.19 | -2.01% | 39,633 |
| Oct 16, 2026 | $171.77 | $176.66 | $170.88 | $171.64 | -0.42% | 26,241 |
| Oct 15, 2026 | $172.59 | $176.33 | $171.67 | $172.37 | +0.02% | 36,648 |
| Oct 14, 2026 | $176.59 | $176.59 | $172.20 | $172.33 | -2.77% | 49,860 |
| Oct 13, 2026 | $177.35 | $177.64 | $175.54 | $177.24 | +0.53% | 47,996 |
| Oct 12, 2026 | $176.99 | $178.28 | $174.35 | $176.31 | +0.47% | 49,936 |
| Oct 9, 2026 | $179.67 | $179.67 | $175.25 | $175.48 | -2.62% | 35,128 |
| Oct 8, 2026 | $175.50 | $181.17 | $174.84 | $180.20 | +2.13% | 51,526 |
| Oct 7, 2026 | $172.70 | $177.20 | $172.63 | $176.44 | -0.29% | 46,329 |
| Oct 6, 2026 | $177.80 | $177.80 | $174.66 | $176.96 | +0.39% | 55,586 |
| Oct 5, 2026 | $173.12 | $177.81 | $173.12 | $176.28 | +1.05% | 64,406 |
| Oct 2, 2026 | $172.10 | $176.83 | $172.10 | $174.44 | +1.64% | 48,136 |
| Oct 1, 2026 | $172.65 | $173.10 | $167.39 | $171.63 | +0.50% | 75,227 |
| Sep 30, 2026 | $172.39 | $172.74 | $169.44 | $170.78 | -1.00% | 89,015 |
| Sep 29, 2026 | $170.68 | $174.00 | $168.55 | $172.51 | +0.66% | 42,514 |
| Sep 28, 2026 | $171.87 | $173.35 | $170.11 | $171.38 | -0.35% | 48,523 |
| Sep 25, 2026 | $172.23 | $173.99 | $171.20 | $171.99 | +0.73% | 54,084 |
| Sep 24, 2026 | $170.10 | $171.47 | $168.60 | $170.75 | +0.40% | 62,309 |
| Sep 23, 2026 | $170.96 | $172.38 | $169.43 | $170.07 | -1.69% | 51,944 |
| Sep 22, 2026 | $171.95 | $175.40 | $170.58 | $172.99 | +1.11% | 75,465 |
| Sep 21, 2026 | $179.64 | $181.47 | $168.17 | $171.09 | -6.07% | 118,092 |
| Sep 18, 2026 | $182.55 | $183.24 | $181.10 | $182.14 | -1.42% | 62,843 |
| Sep 17, 2026 | $188.72 | $189.57 | $184.26 | $184.77 | -0.44% | 40,865 |
| Sep 16, 2026 | $184.63 | $185.65 | $181.03 | $185.59 | +0.52% | 59,133 |
| Sep 15, 2026 | $191.79 | $193.53 | $183.78 | $184.63 | -3.75% | 86,116 |
| Sep 14, 2026 | $191.00 | $193.51 | $189.51 | $191.82 | +0.56% | 53,979 |
| Sep 11, 2026 | $192.85 | $192.85 | $189.20 | $190.75 | +0.39% | 50,409 |
| Sep 10, 2026 | $188.36 | $190.59 | $187.06 | $190.00 | +0.30% | 54,753 |
| Sep 9, 2026 | $190.48 | $193.34 | $189.01 | $189.43 | -1.34% | 53,739 |
| Sep 8, 2026 | $190.42 | $192.79 | $187.05 | $192.00 | +0.77% | 74,849 |
| Sep 4, 2026 | $189.56 | $195.55 | $189.29 | $190.54 | -0.59% | 89,732 |
| Sep 3, 2026 | $192.49 | $193.33 | $189.10 | $191.68 | +0.58% | 41,190 |
| Sep 2, 2026 | $181.99 | $190.69 | $181.96 | $190.57 | +5.69% | 57,451 |
| Sep 1, 2026 | $182.60 | $184.00 | $180.01 | $180.31 | -1.90% | 52,983 |
| Aug 31, 2026 | $186.78 | $187.26 | $182.28 | $183.81 | -2.41% | 101,293 |
| Aug 28, 2026 | $190.30 | $194.09 | $188.06 | $188.35 | -0.89% | 91,457 |
| Aug 27, 2026 | $190.13 | $193.59 | $188.67 | $190.05 | -0.56% | 58,646 |
| Aug 26, 2026 | $194.66 | $196.52 | $189.53 | $191.12 | -1.20% | 71,128 |
| Aug 25, 2026 | $190.36 | $194.92 | $188.79 | $193.45 | +1.65% | 52,696 |
| Aug 24, 2026 | $188.52 | $193.70 | $187.16 | $190.31 | +1.08% | 62,587 |
| Aug 21, 2026 | $185.30 | $190.53 | $185.30 | $188.27 | +2.35% | 45,225 |
| Aug 20, 2026 | $184.87 | $185.01 | $178.57 | $183.94 | -0.33% | 110,183 |
| Aug 19, 2026 | $189.50 | $190.22 | $184.44 | $184.55 | -2.41% | 54,403 |
| Aug 18, 2026 | $190.12 | $193.79 | $187.14 | $189.10 | -0.47% | 58,372 |
| Aug 17, 2026 | $192.37 | $194.17 | $188.49 | $190.00 | -2.44% | 61,262 |
| Aug 14, 2026 | $195.53 | $197.48 | $190.23 | $194.75 | +3.76% | 99,453 |
| Aug 13, 2026 | $190.75 | $192.52 | $187.26 | $187.69 | -1.03% | 72,357 |
| Aug 12, 2026 | $187.43 | $193.46 | $186.51 | $189.65 | +1.34% | 77,468 |
| Aug 11, 2026 | $187.40 | $192.55 | $185.93 | $187.14 | +0.16% | 74,485 |
| Aug 10, 2026 | $187.26 | $189.74 | $186.53 | $186.84 | -0.15% | 104,039 |
| Aug 7, 2026 | $189.92 | $190.32 | $185.70 | $187.13 | -1.53% | 98,304 |
| Aug 6, 2026 | $190.76 | $194.74 | $189.00 | $190.03 | -1.29% | 126,944 |
| Aug 5, 2026 | $193.63 | $200.13 | $191.16 | $192.51 | -0.58% | 74,187 |
| Aug 4, 2026 | $188.57 | $194.97 | $188.29 | $193.63 | +2.94% | 131,108 |
| Aug 3, 2026 | $180.83 | $189.41 | $180.83 | $188.10 | +4.61% | 127,348 |
| Jul 31, 2026 | $181.60 | $184.05 | $175.89 | $179.81 | -0.71% | 97,542 |
| Jul 30, 2026 | $187.42 | $189.10 | $180.68 | $181.10 | -2.40% | 163,281 |
| Jul 29, 2026 | $188.21 | $193.39 | $184.32 | $185.56 | -2.16% | 186,315 |
| Jul 28, 2026 | $196.04 | $196.04 | $185.90 | $189.65 | -3.16% | 211,806 |
| Jul 27, 2026 | $204.67 | $205.99 | $192.03 | $195.83 | -4.32% | 216,044 |
| Jul 24, 2026 | $186.59 | $217.63 | $186.59 | $204.67 | +13.03% | 353,378 |
| Jul 23, 2026 | $185.38 | $186.34 | $179.64 | $181.08 | -3.00% | 116,074 |
| Jul 22, 2026 | $186.67 | $188.06 | $182.01 | $186.69 | -1.13% | 151,534 |
| Jul 21, 2026 | $188.40 | $191.16 | $182.93 | $188.82 | +0.49% | 213,356 |
| Jul 20, 2026 | $192.74 | $194.81 | $187.70 | $187.89 | -2.17% | 93,356 |
| Jul 17, 2026 | $194.40 | $195.19 | $188.48 | $192.06 | -1.68% | 67,695 |
| Jul 16, 2026 | $194.28 | $201.49 | $193.37 | $195.34 | +0.41% | 92,964 |
| Jul 15, 2026 | $197.33 | $200.80 | $194.05 | $194.54 | -0.68% | 93,162 |
| Jul 14, 2026 | $196.29 | $200.51 | $194.40 | $195.87 | -0.21% | 72,295 |
| Jul 13, 2026 | $199.10 | $202.24 | $193.39 | $196.29 | -1.75% | 91,289 |
| Jul 10, 2026 | $203.42 | $207.71 | $199.57 | $199.78 | -1.79% | 106,778 |
| Jul 9, 2026 | $196.10 | $203.59 | $195.04 | $203.43 | +4.61% | 90,236 |
| Jul 8, 2026 | $198.90 | $200.54 | $191.81 | $194.46 | -2.34% | 153,309 |
| Jul 7, 2026 | $201.61 | $204.70 | $194.45 | $199.11 | -1.24% | 140,909 |
| Jul 6, 2026 | $206.25 | $209.54 | $200.00 | $201.61 | -3.06% | 140,334 |
| Jul 2, 2026 | $220.25 | $221.01 | $206.89 | $207.98 | -5.23% | 204,933 |
| Jul 1, 2026 | $225.01 | $226.91 | $215.86 | $219.46 | -1.95% | 116,734 |
| Jun 30, 2026 | $223.55 | $227.68 | $221.00 | $223.83 | +0.05% | 99,318 |
| Jun 29, 2026 | $212.15 | $224.14 | $211.01 | $223.72 | +4.65% | 95,676 |
| Jun 26, 2026 | $201.84 | $214.89 | $200.87 | $213.77 | +5.91% | 166,346 |
| Jun 25, 2026 | $195.06 | $202.63 | $194.73 | $201.84 | +3.64% | 110,831 |
| Jun 24, 2026 | $185.15 | $195.07 | $184.25 | $194.76 | +5.49% | 117,852 |
| Jun 23, 2026 | $180.80 | $184.99 | $178.57 | $184.63 | +1.60% | 84,068 |
| Jun 22, 2026 | $179.14 | $183.62 | $170.61 | $181.73 | +2.12% | 66,192 |
| Jun 18, 2026 | $176.37 | $180.95 | $174.26 | $177.95 | +2.62% | 112,894 |
| Jun 17, 2026 | $173.12 | $177.62 | $172.58 | $173.40 | +0.23% | 102,227 |
| Jun 16, 2026 | $173.81 | $174.37 | $164.83 | $173.01 | -0.08% | 121,095 |
| Jun 15, 2026 | $181.13 | $181.15 | $172.95 | $173.15 | -2.97% | 74,976 |
| Jun 12, 2026 | $176.98 | $183.00 | $176.19 | $178.45 | +0.84% | 172,121 |
| Jun 11, 2026 | $173.90 | $177.59 | $168.71 | $176.97 | +3.29% | 154,566 |
| Jun 10, 2026 | $170.89 | $174.19 | $170.00 | $171.33 | +1.08% | 121,486 |
| Jun 9, 2026 | $171.95 | $174.68 | $168.74 | $169.50 | -0.56% | 123,037 |
| Jun 8, 2026 | $167.57 | $171.20 | $167.10 | $170.45 | +1.88% | 112,308 |
| Jun 5, 2026 | $167.80 | $172.74 | $164.59 | $167.30 | -0.30% | 148,870 |
| Jun 4, 2026 | $166.61 | $169.62 | $155.08 | $167.80 | +0.96% | 168,834 |
| Jun 3, 2026 | $165.08 | $167.77 | $164.61 | $166.21 | +0.38% | 158,744 |
| Jun 2, 2026 | $166.83 | $169.01 | $161.00 | $165.58 | -1.27% | 139,949 |
| Jun 1, 2026 | $164.40 | $170.00 | $164.31 | $167.71 | +1.59% | 180,023 |
| May 29, 2026 | $161.51 | $167.80 | $157.73 | $165.09 | +2.22% | 169,351 |
| May 28, 2026 | $165.77 | $167.38 | $159.78 | $161.51 | -3.25% | 94,179 |
| May 27, 2026 | $168.24 | $170.65 | $165.22 | $166.93 | +0.31% | 172,636 |
| May 26, 2026 | $160.41 | $166.50 | $160.41 | $166.42 | +4.07% | 150,684 |
| May 22, 2026 | $159.32 | $162.00 | $156.55 | $159.92 | +1.14% | 106,589 |
| May 21, 2026 | $155.40 | $158.27 | $153.61 | $158.11 | +1.55% | 86,670 |
| May 20, 2026 | $157.05 | $157.70 | $151.83 | $155.69 | -0.52% | 171,030 |
| May 19, 2026 | $155.70 | $157.41 | $151.69 | $156.50 | +0.22% | 184,376 |
| May 18, 2026 | $151.91 | $158.80 | $151.90 | $156.15 | +1.95% | 202,910 |
| May 15, 2026 | $149.59 | $153.61 | $147.13 | $153.17 | +1.92% | 183,876 |
| May 14, 2026 | $150.68 | $153.00 | $149.23 | $150.29 | +0.27% | 173,896 |
| May 13, 2026 | $147.48 | $149.88 | $145.10 | $149.88 | +1.05% | 109,250 |
| May 12, 2026 | $149.22 | $149.24 | $142.29 | $148.32 | +0.06% | 209,778 |
| May 11, 2026 | $149.28 | $152.20 | $146.26 | $148.23 | -0.98% | 208,848 |
| May 8, 2026 | $149.64 | $150.21 | $143.97 | $149.70 | +0.11% | 167,318 |
| May 7, 2026 | $150.00 | $156.15 | $149.15 | $149.53 | +0.30% | 212,875 |
| May 6, 2026 | $143.74 | $149.74 | $143.74 | $149.09 | +5.63% | 192,682 |
| May 5, 2026 | $142.68 | $143.64 | $139.30 | $141.15 | +0.41% | 127,041 |
| May 4, 2026 | $152.80 | $152.80 | $139.73 | $140.57 | -7.53% | 213,097 |
| May 1, 2026 | $149.19 | $156.12 | $149.01 | $152.02 | +3.30% | 141,829 |
| Apr 30, 2026 | $156.57 | $165.53 | $137.48 | $147.16 | -3.97% | 292,326 |
| Apr 29, 2026 | $154.17 | $155.54 | $149.53 | $153.25 | -0.93% | 178,692 |
| Apr 28, 2026 | $154.67 | $156.55 | $152.27 | $154.69 | +0.72% | 130,723 |
| Apr 27, 2026 | $150.60 | $155.00 | $150.60 | $153.59 | +1.50% | 112,462 |
| Apr 24, 2026 | $151.20 | $153.30 | $147.28 | $151.32 | -0.50% | 188,296 |
| Apr 23, 2026 | $148.64 | $152.81 | $145.34 | $152.08 | +1.73% | 192,419 |
| Apr 22, 2026 | $149.88 | $153.39 | $147.85 | $149.50 | +1.18% | 203,393 |
| Apr 21, 2026 | $150.47 | $155.47 | $147.11 | $147.76 | -1.03% | 115,439 |
| Apr 20, 2026 | $140.84 | $149.48 | $140.84 | $149.30 | +5.60% | 127,946 |
| Apr 17, 2026 | $133.81 | $144.75 | $133.81 | $141.38 | +8.04% | 163,994 |
| Apr 16, 2026 | $134.64 | $136.94 | $126.00 | $130.86 | -2.74% | 189,062 |
| Apr 15, 2026 | $137.83 | $138.70 | $132.44 | $134.55 | -2.94% | 195,348 |
| Apr 14, 2026 | $141.17 | $143.85 | $138.26 | $138.63 | -1.65% | 105,458 |
| Apr 13, 2026 | $148.63 | $150.80 | $129.38 | $140.95 | -5.28% | 259,294 |
| Apr 10, 2026 | $155.23 | $155.23 | $140.90 | $148.80 | -3.61% | 171,345 |
| Apr 9, 2026 | $149.75 | $155.94 | $149.50 | $154.37 | +1.90% | 138,589 |
| Apr 8, 2026 | $150.05 | $154.31 | $149.46 | $151.49 | +4.04% | 115,085 |
| Apr 7, 2026 | $143.14 | $147.25 | $142.79 | $145.61 | +1.52% | 90,920 |
| Apr 6, 2026 | $139.86 | $143.75 | $138.97 | $143.43 | +2.55% | 106,716 |
| Apr 2, 2026 | $139.48 | $141.19 | $134.72 | $139.86 | -1.21% | 120,058 |
| Apr 1, 2026 | $135.84 | $142.24 | $134.89 | $141.58 | +4.84% | 83,509 |
| Mar 31, 2026 | $134.95 | $136.12 | $132.50 | $135.04 | +1.28% | 113,560 |
| Mar 30, 2026 | $132.97 | $135.80 | $132.16 | $133.33 | +2.17% | 82,711 |
| Mar 27, 2026 | $130.66 | $132.11 | $126.70 | $130.50 | -0.13% | 95,145 |
| Mar 26, 2026 | $124.69 | $134.62 | $124.69 | $130.67 | +2.47% | 159,333 |
| Mar 25, 2026 | $136.12 | $137.45 | $122.71 | $127.52 | -5.90% | 127,400 |
| Mar 24, 2026 | $135.79 | $138.27 | $134.52 | $135.52 | -0.58% | 89,619 |
| Mar 23, 2026 | $135.38 | $140.83 | $133.89 | $136.31 | +4.17% | 189,382 |
| Mar 20, 2026 | $133.08 | $133.42 | $125.80 | $130.85 | -1.83% | 296,851 |
| Mar 19, 2026 | $133.06 | $136.74 | $130.17 | $133.29 | -0.22% | 346,022 |
| Mar 18, 2026 | $137.10 | $138.71 | $128.63 | $133.59 | -3.68% | 191,339 |
| Mar 17, 2026 | $134.79 | $140.76 | $130.16 | $138.70 | +4.05% | 180,218 |
| Mar 16, 2026 | $134.77 | $138.28 | $131.82 | $133.30 | -0.38% | 150,911 |
| Mar 13, 2026 | $136.12 | $140.98 | $132.62 | $133.81 | -1.67% | 120,246 |
| Mar 12, 2026 | $132.26 | $137.58 | $128.39 | $136.08 | +0.69% | 174,370 |
| Mar 11, 2026 | $139.07 | $142.01 | $132.77 | $135.15 | -3.11% | 243,450 |
| Mar 10, 2026 | $137.66 | $142.24 | $133.97 | $139.49 | +1.33% | 112,884 |
| Mar 9, 2026 | $137.73 | $138.79 | $131.01 | $137.66 | -0.94% | 204,941 |
| Mar 6, 2026 | $141.91 | $142.99 | $138.81 | $138.97 | -4.63% | 109,294 |
| Mar 5, 2026 | $143.59 | $149.55 | $143.59 | $145.71 | -0.05% | 101,112 |
| Mar 4, 2026 | $140.79 | $146.64 | $139.16 | $145.78 | +3.77% | 142,798 |
| Mar 3, 2026 | $134.01 | $142.35 | $133.12 | $140.49 | +2.66% | 318,274 |
| Mar 2, 2026 | $132.57 | $139.61 | $132.09 | $136.85 | +1.46% | 189,854 |
| Feb 27, 2026 | $137.29 | $138.18 | $131.61 | $134.88 | -3.23% | 169,531 |
| Feb 26, 2026 | $134.39 | $140.27 | $134.14 | $139.38 | +4.08% | 100,442 |
| Feb 25, 2026 | $128.92 | $133.93 | $126.66 | $133.91 | +4.48% | 104,352 |
| Feb 24, 2026 | $127.20 | $131.40 | $127.00 | $128.17 | +0.76% | 57,461 |
| Feb 23, 2026 | $130.72 | $132.02 | $126.25 | $127.20 | -2.63% | 103,538 |
| Feb 20, 2026 | $132.37 | $134.72 | $129.55 | $130.63 | -2.46% | 126,313 |
| Feb 19, 2026 | $133.77 | $136.35 | $132.22 | $133.92 | -1.02% | 116,659 |
| Feb 18, 2026 | $133.64 | $136.34 | $132.74 | $135.30 | +0.48% | 89,447 |
| Feb 17, 2026 | $131.15 | $135.43 | $131.06 | $134.65 | +2.67% | 95,119 |
| Feb 13, 2026 | $127.58 | $133.93 | $126.78 | $131.15 | +2.56% | 116,130 |
| Feb 12, 2026 | $127.44 | $129.46 | $123.56 | $127.88 | +0.33% | 75,491 |
| Feb 11, 2026 | $122.86 | $128.17 | $120.97 | $127.46 | +5.10% | 112,946 |
| Feb 10, 2026 | $120.27 | $122.97 | $119.62 | $121.28 | +0.77% | 98,643 |
| Feb 9, 2026 | $123.79 | $125.00 | $120.31 | $120.35 | -2.23% | 40,462 |
| Feb 6, 2026 | $119.86 | $124.67 | $119.86 | $123.09 | +3.70% | 104,702 |
| Feb 5, 2026 | $119.50 | $121.00 | $115.65 | $118.70 | +0.29% | 178,825 |
| Feb 4, 2026 | $122.27 | $122.27 | $118.36 | $118.36 | -2.15% | 58,586 |
| Feb 3, 2026 | $122.59 | $124.84 | $114.99 | $120.96 | -1.82% | 107,607 |
| Feb 2, 2026 | $121.25 | $124.65 | $120.08 | $123.20 | +1.61% | 46,834 |
| Jan 30, 2026 | $117.72 | $121.40 | $117.72 | $121.25 | +1.44% | 72,753 |
| Jan 29, 2026 | $116.33 | $120.32 | $116.05 | $119.53 | +3.43% | 94,874 |
| Jan 28, 2026 | $118.71 | $124.46 | $114.00 | $115.57 | -1.65% | 125,950 |
| Jan 27, 2026 | $126.50 | $126.50 | $110.00 | $117.51 | -17.58% | 184,383 |
| Jan 26, 2026 | $139.10 | $143.72 | $138.42 | $142.58 | +2.52% | 115,533 |
| Jan 23, 2026 | $141.58 | $143.33 | $138.30 | $139.08 | -2.37% | 91,871 |
| Jan 22, 2026 | $140.35 | $143.95 | $139.56 | $142.46 | +2.64% | 51,023 |
| Jan 21, 2026 | $131.91 | $139.15 | $131.91 | $138.79 | +5.58% | 83,258 |
| Jan 20, 2026 | $137.50 | $137.71 | $130.98 | $131.46 | -5.39% | 94,234 |
| Jan 16, 2026 | $139.86 | $141.91 | $138.95 | $138.95 | -0.43% | 106,595 |
| Jan 15, 2026 | $143.57 | $146.20 | $137.27 | $139.55 | -2.11% | 164,976 |
| Jan 14, 2026 | $142.84 | $145.57 | $139.98 | $142.56 | -0.14% | 116,136 |
| Jan 13, 2026 | $138.59 | $143.65 | $136.04 | $142.76 | +2.84% | 77,701 |
| Jan 12, 2026 | $148.37 | $148.37 | $136.90 | $138.82 | -7.05% | 121,082 |
| Jan 9, 2026 | $150.01 | $150.19 | $146.90 | $149.35 | -0.65% | 65,198 |
| Jan 8, 2026 | $147.93 | $150.68 | $145.00 | $150.32 | +0.99% | 93,402 |
| Jan 7, 2026 | $150.74 | $151.37 | $147.30 | $148.84 | -1.30% | 82,532 |
| Jan 6, 2026 | $146.87 | $151.29 | $144.10 | $150.80 | +2.78% | 88,606 |
| Jan 5, 2026 | $141.82 | $150.79 | $141.82 | $146.72 | +3.47% | 78,277 |
| Jan 2, 2026 | $141.35 | $142.47 | $137.94 | $141.80 | +1.00% | 66,767 |
| Dec 31, 2025 | $145.68 | $145.68 | $139.10 | $140.39 | -3.51% | 99,590 |
| Dec 30, 2025 | $145.86 | $147.45 | $140.84 | $145.49 | -0.61% | 179,957 |
| Dec 29, 2025 | $147.69 | $148.16 | $142.66 | $146.38 | -0.69% | 98,481 |
| Dec 26, 2025 | $147.11 | $148.88 | $144.69 | $147.39 | -0.29% | 214,839 |
| Dec 24, 2025 | $144.93 | $148.93 | $144.70 | $147.82 | +1.72% | 56,739 |
| Dec 23, 2025 | $144.86 | $146.94 | $143.07 | $145.32 | +0.30% | 85,833 |
| Dec 22, 2025 | $144.30 | $148.00 | $143.77 | $144.89 | +1.52% | 98,583 |
| Dec 19, 2025 | $147.55 | $149.43 | $142.37 | $142.72 | -3.53% | 193,642 |
| Dec 18, 2025 | $148.94 | $149.70 | $146.30 | $147.94 | +1.31% | 98,112 |
| Dec 17, 2025 | $147.28 | $152.69 | $145.94 | $146.02 | -0.56% | 69,203 |
| Dec 16, 2025 | $145.66 | $149.00 | $144.49 | $146.84 | +0.80% | 96,519 |
| Dec 15, 2025 | $150.00 | $150.00 | $141.87 | $145.67 | -1.87% | 96,215 |
| Dec 12, 2025 | $147.93 | $149.64 | $146.41 | $148.44 | -0.42% | 122,188 |
| Dec 11, 2025 | $146.86 | $150.68 | $144.46 | $149.06 | +2.33% | 112,108 |
| Dec 10, 2025 | $141.51 | $147.13 | $139.77 | $145.66 | +2.85% | 109,184 |
| Dec 9, 2025 | $137.93 | $142.41 | $137.15 | $141.63 | +2.88% | 89,373 |
| Dec 8, 2025 | $145.92 | $145.92 | $137.34 | $137.67 | -4.22% | 71,722 |
| Dec 5, 2025 | $153.58 | $155.51 | $142.65 | $143.73 | -7.09% | 94,428 |
| Dec 4, 2025 | $161.66 | $161.99 | $152.64 | $154.70 | -2.83% | 140,715 |
| Dec 3, 2025 | $156.63 | $162.07 | $156.63 | $159.21 | +2.20% | 91,647 |
| Dec 2, 2025 | $155.03 | $159.22 | $151.04 | $155.78 | +0.72% | 179,728 |
| Dec 1, 2025 | $151.10 | $158.26 | $150.39 | $154.67 | +0.01% | 76,534 |
| Nov 28, 2025 | $154.00 | $157.97 | $153.10 | $154.66 | -0.62% | 52,298 |
| Nov 26, 2025 | $153.54 | $156.96 | $152.24 | $155.62 | +1.37% | 125,318 |
| Nov 25, 2025 | $148.00 | $154.86 | $146.81 | $153.52 | +3.33% | 70,218 |
| Nov 24, 2025 | $141.78 | $151.52 | $140.91 | $148.57 | +5.45% | 80,073 |
| Nov 21, 2025 | $135.40 | $143.72 | $133.75 | $140.89 | +4.13% | 115,081 |
| Nov 20, 2025 | $136.98 | $138.91 | $131.00 | $135.30 | -0.85% | 42,467 |
| Nov 19, 2025 | $133.17 | $137.31 | $131.76 | $136.46 | +3.32% | 49,212 |
| Nov 18, 2025 | $131.41 | $135.77 | $131.00 | $132.08 | +0.18% | 60,442 |
| Nov 17, 2025 | $136.93 | $137.42 | $131.67 | $131.84 | -4.28% | 63,568 |
| Nov 14, 2025 | $137.42 | $138.70 | $135.85 | $137.73 | -0.29% | 49,146 |
| Nov 13, 2025 | $137.86 | $140.69 | $136.60 | $138.13 | +0.20% | 56,269 |
| Nov 12, 2025 | $135.82 | $140.14 | $134.95 | $137.86 | +2.17% | 95,571 |
| Nov 11, 2025 | $132.42 | $136.42 | $132.42 | $134.93 | +1.13% | 90,476 |
| Nov 10, 2025 | $133.54 | $137.36 | $119.01 | $133.42 | +1.01% | 67,380 |
| Nov 7, 2025 | $128.98 | $132.72 | $127.43 | $132.08 | +1.47% | 74,585 |
| Nov 6, 2025 | $133.72 | $135.36 | $129.45 | $130.17 | -3.13% | 72,008 |
| Nov 5, 2025 | $131.64 | $135.13 | $129.24 | $134.38 | +1.86% | 81,443 |
| Nov 4, 2025 | $131.35 | $134.49 | $129.78 | $131.92 | -0.74% | 77,389 |
| Nov 3, 2025 | $128.05 | $136.97 | $125.34 | $132.90 | +4.26% | 120,473 |
| Oct 31, 2025 | $127.24 | $128.05 | $124.45 | $127.47 | +0.83% | 76,257 |
| Oct 30, 2025 | $129.78 | $131.32 | $125.99 | $126.42 | -4.15% | 33,232 |
| Oct 29, 2025 | $135.02 | $136.45 | $128.16 | $131.89 | -3.46% | 72,530 |
| Oct 28, 2025 | $141.20 | $141.20 | $136.26 | $136.62 | -4.03% | 68,388 |
| Oct 27, 2025 | $141.35 | $143.55 | $138.64 | $142.36 | +0.82% | 50,719 |
| Oct 24, 2025 | $156.44 | $157.00 | $139.13 | $141.20 | -8.90% | 122,858 |
| Oct 23, 2025 | $170.18 | $171.06 | $148.69 | $155.00 | -12.80% | 87,158 |
| Oct 22, 2025 | $178.40 | $179.22 | $173.66 | $177.75 | -1.03% | 27,683 |
| Oct 21, 2025 | $176.53 | $180.03 | $176.53 | $179.60 | +1.18% | 24,353 |
| Oct 20, 2025 | $174.07 | $177.64 | $173.26 | $177.51 | – | 33,853 |
Seasonality
WRLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.9% | -0.5% | -3.4% | 6.1% | 8.9% | 5.6% | -0.9% | 4.3% | -1.2% | -11.7% | 7.4% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 1 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -13.6% | 11.2% | 0.1% | 9.0% | 12.2% | 35.6% | -19.7% | 2.2% | -7.1% | -3.7% | ||
| 2025 | 25.5% | -4.5% | -6.1% | 2.0% | 19.6% | 6.9% | -4.7% | 9.0% | -1.3% | -24.6% | 21.3% | -9.2% |
| 2024 | 0.6% | -8.8% | 21.1% | -5.1% | -6.6% | -3.8% | -1.2% | -3.5% | 0.1% | -3.3% | 6.0% | -7.0% |
| 2023 | 45.2% | -2.5% | -10.8% | 21.1% | 10.2% | 20.5% | 17.8% | -14.6% | -5.7% | -22.4% | 13.0% | 17.1% |
| 2022 | -23.0% | 4.0% | -2.4% | -1.6% | -21.5% | -24.2% | -1.3% | 4.9% | -16.7% | -16.1% | -12.7% | -7.0% |
| 2021 | 40.3% | -11.8% | 2.5% | 0.8% | 22.8% | -0.2% | 18.3% | 0.2% | -0.2% | -2.2% | 10.8% | 19.5% |
| 2020 | 0.1% | -9.7% | -30.1% | 24.2% | -2.0% | -1.5% | 13.4% | 22.5% | 16.0% | -20.4% | 34.4% | -9.5% |
| 2019 | 1.4% | 18.6% | -4.8% | 11.0% | 1.8% | 24.1% | -22.8% | 4.9% | -4.1% | -18.6% | -8.5% | -9.0% |
| 2018 | 46.2% | -8.9% | -2.1% | -2.7% | 5.2% | 2.9% | -10.0% | 18.7% | -3.6% | -11.3% | 7.3% | -6.1% |
| 2017 | -23.7% | 6.9% | -1.3% | 2.2% | 47.7% | -4.1% | 0.9% | -1.0% | 10.8% | 5.6% | -5.2% | -2.7% |