Skip to main content

World Acceptance Cp (NQ: WRLD )

119.41 -2.59 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 120.32 120.32 118.76 119.41 20,043 -2.59(-2.12%)
Jun 13, 2024 125.50 125.50 121.36 122.00 23,795 -5.04(-3.97%)
Jun 12, 2024 125.90 128.33 123.41 127.04 29,676 +4.20(+3.42%)
Jun 11, 2024 123.80 123.80 121.76 122.84 22,084 -3.61(-2.85%)
Jun 10, 2024 125.17 126.45 123.89 126.45 22,924 -0.02(-0.02%)
Jun 07, 2024 127.26 127.33 126.14 126.47 18,827 -2.51(-1.95%)
Jun 06, 2024 128.70 129.03 128.60 128.98 14,481 -1.76(-1.35%)
Jun 05, 2024 128.22 131.34 125.31 130.74 36,092 +2.95(+2.31%)
Jun 04, 2024 129.66 129.66 127.41 127.79 24,113 -1.62(-1.25%)
Jun 03, 2024 130.44 130.44 126.45 129.41 37,085 +0.92(+0.72%)
May 31, 2024 128.84 128.84 127.34 128.49 21,411 +0.89(+0.70%)
May 30, 2024 127.83 128.16 125.02 127.60 36,460 +1.55(+1.23%)
May 29, 2024 124.32 126.60 123.71 126.05 24,318 -0.26(-0.21%)
May 28, 2024 127.18 127.55 125.24 126.31 25,366 +0.66(+0.53%)
May 24, 2024 128.30 128.55 124.11 125.65 27,877 -1.09(-0.86%)
May 23, 2024 126.80 127.78 123.80 126.74 30,515 -0.22(-0.17%)
May 22, 2024 130.29 130.29 126.24 126.96 27,876 -2.06(-1.60%)
May 21, 2024 130.02 130.03 127.97 129.02 20,529 -1.09(-0.84%)
May 20, 2024 130.01 132.07 129.44 130.11 31,827 -0.80(-0.61%)
May 17, 2024 131.72 131.72 129.65 130.91 38,864 -0.37(-0.28%)
May 16, 2024 135.62 135.62 130.81 131.28 20,574 -3.92(-2.90%)
May 15, 2024 137.14 138.05 133.62 135.20 53,023 -2.73(-1.98%)
May 14, 2024 137.93 140.20 137.06 137.93 23,596 +1.01(+0.74%)
May 13, 2024 138.95 139.10 135.75 136.92 59,254 -1.27(-0.92%)
May 10, 2024 136.71 138.19 134.72 138.19 38,059 +1.87(+1.37%)
May 09, 2024 135.66 137.71 135.18 136.32 40,583 +0.99(+0.73%)
May 08, 2024 134.83 136.87 133.37 135.33 34,857 -0.26(-0.19%)
May 07, 2024 140.00 141.28 135.16 135.59 44,476 -4.35(-3.11%)
May 06, 2024 139.50 141.26 138.77 139.94 36,124 +0.65(+0.47%)
May 03, 2024 144.71 144.71 138.75 139.29 29,159 -1.11(-0.79%)
May 02, 2024 149.31 149.31 138.40 140.40 56,870 +1.59(+1.15%)
May 01, 2024 136.46 142.95 136.46 138.81 30,870 +1.24(+0.90%)
Apr 30, 2024 139.19 139.31 136.19 137.57 33,593 -5.05(-3.54%)
Apr 29, 2024 141.24 143.16 139.08 142.62 53,833 +2.16(+1.54%)
Apr 26, 2024 138.00 140.50 138.00 140.46 21,312 +3.45(+2.52%)
Apr 25, 2024 136.34 138.02 135.70 137.01 25,694 -0.71(-0.52%)
Apr 24, 2024 138.58 142.00 136.75 137.72 40,057 -1.48(-1.06%)
Apr 23, 2024 139.00 139.26 136.98 139.20 15,935 +3.49(+2.57%)
Apr 22, 2024 133.74 136.81 132.86 135.71 21,850 +2.34(+1.75%)
Apr 19, 2024 131.91 134.90 131.91 133.37 26,157 +1.04(+0.79%)
Apr 18, 2024 130.66 133.30 130.54 132.33 24,133 +1.47(+1.12%)
Apr 17, 2024 133.71 136.06 130.86 130.86 20,683 -2.34(-1.76%)
Apr 16, 2024 133.88 133.88 131.14 133.20 24,127 -1.29(-0.96%)
Apr 15, 2024 134.00 135.95 133.54 134.49 24,154 -0.27(-0.20%)
Apr 12, 2024 139.00 141.92 134.25 134.76 20,777 -5.28(-3.77%)
Apr 11, 2024 135.80 140.04 135.06 140.04 27,850 +3.66(+2.68%)
Apr 10, 2024 138.13 138.98 136.38 136.38 68,864 -5.79(-4.07%)
Apr 09, 2024 143.20 144.14 141.02 142.17 39,071 +0.43(+0.30%)
Apr 08, 2024 142.64 142.64 139.11 141.74 29,018 +2.42(+1.74%)
Apr 05, 2024 135.21 139.61 134.63 139.32 39,947 +2.19(+1.60%)
Apr 04, 2024 138.99 141.46 136.71 137.13 39,138 -3.15(-2.25%)
Apr 03, 2024 137.97 141.61 137.97 140.28 40,575 +1.47(+1.06%)
Apr 02, 2024 136.91 138.85 136.91 138.81 42,370 -0.14(-0.10%)
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.