Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Acceptance Cp (NQ: WRLD )

128.49 +0.89 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 110.95 112.45 109.06 112.24 47,780 -1.79(-1.57%)
Jun 29, 2022 117.96 119.34 112.54 114.03 52,992 -6.14(-5.11%)
Jun 28, 2022 125.40 128.43 119.72 120.17 32,411 -3.17(-2.57%)
Jun 27, 2022 125.60 125.60 121.46 123.34 33,684 -0.96(-0.77%)
Jun 24, 2022 120.40 125.24 120.40 124.30 129,243 +4.63(+3.87%)
Jun 23, 2022 117.96 120.14 115.48 119.67 46,611 +2.64(+2.26%)
Jun 22, 2022 114.17 117.85 114.17 117.03 49,369 +0.53(+0.45%)
Jun 21, 2022 120.49 120.49 115.66 116.50 53,686 +0.86(+0.74%)
Jun 17, 2022 112.84 118.74 111.74 115.64 181,889 +4.50(+4.05%)
Jun 16, 2022 117.80 117.80 107.96 111.14 72,011 -9.38(-7.78%)
Jun 15, 2022 123.72 123.72 119.49 120.52 33,594 -0.70(-0.58%)
Jun 14, 2022 122.01 122.49 118.00 121.22 34,860 +1.05(+0.87%)
Jun 13, 2022 121.83 122.81 118.47 120.17 48,035 -5.63(-4.48%)
Jun 10, 2022 126.34 129.38 121.35 125.80 36,802 -3.47(-2.68%)
Jun 09, 2022 131.45 131.59 128.53 129.27 29,567 -1.54(-1.18%)
Jun 08, 2022 134.65 134.85 130.31 130.81 28,156 -5.12(-3.77%)
Jun 07, 2022 131.87 138.14 131.76 135.93 26,137 +3.00(+2.26%)
Jun 06, 2022 140.40 140.40 128.50 132.93 75,838 -6.37(-4.57%)
Jun 03, 2022 138.63 141.87 134.04 139.30 36,977 -2.11(-1.49%)
Jun 02, 2022 134.59 142.23 134.59 141.41 32,205 +7.90(+5.92%)
Jun 01, 2022 148.26 149.00 133.00 133.51 76,558 -14.56(-9.83%)
May 31, 2022 145.81 150.24 139.12 148.07 30,171 +0.10(+0.07%)
May 27, 2022 142.84 148.17 142.84 147.97 22,470 +5.08(+3.56%)
May 26, 2022 134.49 143.74 134.49 142.89 36,973 +8.55(+6.36%)
May 25, 2022 129.03 136.92 129.03 134.34 26,164 +4.73(+3.65%)
May 24, 2022 131.31 132.30 123.38 129.61 39,494 -3.19(-2.40%)
May 23, 2022 133.64 135.99 132.08 132.80 26,748 +0.44(+0.33%)
May 20, 2022 133.98 133.98 128.70 132.36 40,788 -0.53(-0.40%)
May 19, 2022 138.46 140.00 132.53 132.89 47,115 -5.64(-4.07%)
May 18, 2022 145.64 145.64 137.75 138.53 56,809 -10.11(-6.80%)
May 17, 2022 147.49 149.75 144.08 148.64 37,197 +4.42(+3.06%)
May 16, 2022 144.03 147.52 138.48 144.22 46,178 -1.01(-0.70%)
May 13, 2022 146.71 152.03 143.60 145.23 34,396 +2.45(+1.72%)
May 12, 2022 145.74 148.70 139.77 142.78 44,283 -4.63(-3.14%)
May 11, 2022 150.76 159.57 146.10 147.41 39,080 -3.90(-2.58%)
May 10, 2022 159.99 164.57 150.48 151.31 58,792 -8.27(-5.18%)
May 09, 2022 172.01 172.01 159.11 159.58 54,738 -16.75(-9.50%)
May 06, 2022 186.36 186.36 173.63 176.33 72,927 -12.73(-6.73%)
May 05, 2022 193.01 197.44 184.01 189.06 174,228 -17.96(-8.68%)
May 04, 2022 206.04 209.10 199.85 207.02 39,818 +2.70(+1.32%)
May 03, 2022 192.89 206.10 192.89 204.32 56,646 +9.54(+4.90%)
May 02, 2022 187.22 196.16 183.70 194.78 37,273 +6.07(+3.22%)
Apr 29, 2022 192.48 195.75 186.79 188.71 29,888 -2.99(-1.56%)
Apr 28, 2022 185.09 192.49 183.22 191.70 31,761 +8.17(+4.45%)
Apr 27, 2022 191.00 192.69 182.94 183.53 22,225 -6.53(-3.44%)
Apr 26, 2022 194.66 199.04 189.95 190.06 31,890 -8.04(-4.06%)
Apr 25, 2022 194.40 199.13 190.00 198.10 26,004 +0.28(+0.14%)
Apr 22, 2022 199.93 199.93 197.30 197.82 21,260 -1.85(-0.93%)
Apr 21, 2022 206.98 206.98 197.13 199.67 21,310 -5.31(-2.59%)
Apr 20, 2022 207.10 209.88 201.03 204.98 24,227 +0.99(+0.49%)
Apr 19, 2022 201.53 205.98 197.93 203.99 41,134 +2.32(+1.15%)
Apr 18, 2022 196.19 208.78 196.19 201.67 29,354 +3.33(+1.68%)
Apr 14, 2022 199.81 202.76 197.86 198.34 21,114 -0.65(-0.33%)
Apr 13, 2022 195.89 201.46 195.89 198.99 26,146 +3.20(+1.63%)
Apr 12, 2022 193.98 199.14 193.98 195.79 28,987 +2.81(+1.46%)
Apr 11, 2022 189.78 194.39 189.78 192.98 31,029 +4.95(+2.63%)
Apr 08, 2022 183.20 189.88 183.20 188.03 14,263 +3.28(+1.78%)
Apr 07, 2022 188.23 188.23 175.18 184.75 28,766 -2.04(-1.09%)
Apr 06, 2022 192.21 192.21 182.02 186.79 48,174 -7.10(-3.66%)
Apr 05, 2022 194.41 195.10 189.43 193.89 18,787 -0.52(-0.27%)
Apr 04, 2022 196.40 196.40 192.79 194.41 17,269 -3.41(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.