World Acceptance Cp (NQ: WRLD )

144.98 +0.07 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 138.58 144.91 138.58 144.91 40,938 +7.45(+5.42%)
Mar 26, 2024 136.93 138.67 135.95 137.46 18,274 +0.53(+0.39%)
Mar 25, 2024 137.12 137.49 135.18 136.93 22,979 +0.13(+0.10%)
Mar 22, 2024 139.43 139.43 134.59 136.80 21,758 -1.66(-1.20%)
Mar 21, 2024 136.82 140.55 136.82 138.46 40,149 +1.72(+1.26%)
Mar 20, 2024 132.00 137.78 130.35 136.74 40,443 +3.52(+2.64%)
Mar 19, 2024 128.64 133.22 128.64 133.22 27,992 +3.75(+2.90%)
Mar 18, 2024 126.92 131.01 126.50 129.47 43,279 +2.01(+1.58%)
Mar 15, 2024 125.33 127.61 125.33 127.46 65,764 +0.65(+0.51%)
Mar 14, 2024 128.59 128.59 125.84 126.81 35,992 -4.16(-3.18%)
Mar 13, 2024 132.66 134.28 130.36 130.97 58,940 -0.85(-0.64%)
Mar 12, 2024 130.69 132.19 129.61 131.82 38,675 +2.09(+1.61%)
Mar 11, 2024 131.21 132.70 129.23 129.73 49,740 -1.49(-1.14%)
Mar 08, 2024 131.32 133.15 130.83 131.22 42,644 +1.68(+1.30%)
Mar 07, 2024 126.05 129.54 126.00 129.54 28,328 +3.56(+2.83%)
Mar 06, 2024 125.11 126.47 123.66 125.98 56,955 +2.89(+2.35%)
Mar 05, 2024 122.48 123.75 121.91 123.09 35,021 +0.50(+0.41%)
Mar 04, 2024 122.39 123.08 120.30 122.59 59,401 -0.40(-0.33%)
Mar 01, 2024 119.10 123.88 118.61 122.99 49,365 +3.23(+2.70%)
Feb 29, 2024 122.38 122.51 118.66 119.76 51,732 +0.13(+0.11%)
Feb 28, 2024 121.40 123.03 119.57 119.63 37,155 -2.28(-1.87%)
Feb 27, 2024 120.69 122.57 119.10 121.91 51,895 +3.32(+2.80%)
Feb 26, 2024 129.82 130.12 117.41 118.59 91,518 -11.23(-8.65%)
Feb 23, 2024 128.37 132.71 125.55 129.82 44,296 +4.33(+3.45%)
Feb 22, 2024 122.25 125.97 121.48 125.49 49,003 +2.77(+2.26%)
Feb 21, 2024 125.67 125.76 121.05 122.72 39,341 -3.66(-2.90%)
Feb 20, 2024 125.29 128.81 124.49 126.38 43,238 -1.26(-0.99%)
Feb 16, 2024 135.47 136.46 127.04 127.64 52,425 -9.22(-6.74%)
Feb 15, 2024 135.38 139.16 134.10 136.86 43,291 +3.00(+2.24%)
Feb 14, 2024 134.08 134.89 131.91 133.86 62,655 +1.48(+1.12%)
Feb 13, 2024 129.84 134.23 128.96 132.38 70,754 -2.32(-1.72%)
Feb 12, 2024 134.22 136.59 133.35 134.70 46,360 +3.92(+3.00%)
Feb 09, 2024 130.12 132.28 129.00 130.78 25,746 +0.57(+0.44%)
Feb 08, 2024 129.44 131.01 128.55 130.21 41,181 +2.13(+1.66%)
Feb 07, 2024 131.74 131.74 128.06 128.08 25,018 -3.98(-3.01%)
Feb 06, 2024 131.40 134.16 130.88 132.06 46,960 +0.66(+0.50%)
Feb 05, 2024 130.22 132.68 127.89 131.40 84,608 -1.05(-0.79%)
Feb 02, 2024 132.83 134.51 131.85 132.45 42,514 -2.88(-2.13%)
Feb 01, 2024 131.41 135.67 130.55 135.33 50,398 +4.02(+3.06%)
Jan 31, 2024 137.50 139.28 131.28 131.31 39,698 -6.92(-5.01%)
Jan 30, 2024 142.74 142.74 137.75 138.23 35,172 -4.72(-3.30%)
Jan 29, 2024 140.27 143.67 137.72 142.95 36,760 +3.67(+2.63%)
Jan 26, 2024 140.12 140.52 136.25 139.28 40,541 +1.00(+0.72%)
Jan 25, 2024 143.74 143.74 138.19 138.28 42,435 -1.96(-1.40%)
Jan 24, 2024 144.79 144.89 139.76 140.24 49,320 -1.90(-1.34%)
Jan 23, 2024 143.93 143.93 138.46 142.14 60,736 +0.45(+0.32%)
Jan 22, 2024 142.78 148.96 136.13 141.69 79,131 -0.98(-0.69%)
Jan 19, 2024 128.61 146.39 128.31 142.67 140,467 +21.06(+17.32%)
Jan 18, 2024 126.84 129.25 121.03 121.61 68,224 -5.04(-3.98%)
Jan 17, 2024 125.69 126.90 122.53 126.65 34,487 -0.58(-0.46%)
Jan 16, 2024 126.36 127.55 124.80 127.23 40,983 -0.19(-0.15%)
Jan 12, 2024 129.92 130.95 126.28 127.42 38,672 -0.36(-0.28%)
Jan 11, 2024 130.37 130.37 126.86 127.78 53,518 -4.05(-3.07%)
Jan 10, 2024 131.51 133.96 129.60 131.83 40,272 +0.50(+0.38%)
Jan 09, 2024 129.66 132.00 128.25 131.33 45,063 +0.41(+0.31%)
Jan 08, 2024 129.54 131.61 128.50 130.92 30,119 +3.14(+2.46%)
Jan 05, 2024 125.88 130.00 125.88 127.78 40,756 +0.39(+0.31%)
Jan 04, 2024 128.06 129.66 126.61 127.39 33,809 -0.03(-0.02%)
Jan 03, 2024 128.41 130.18 126.10 127.42 30,429 -1.20(-0.93%)
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.