World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	180.23	194.55		185.39	59,370	+5.39(+2.99%)
Oct 28, 2021	163.12	181.23		180.00	103,670	+21.56(+13.61%)
Oct 27, 2021	155.99	160.15	150.26	158.44	82,405	+6.83(+4.50%)
Oct 26, 2021	197.80		151.12	151.61	196,070	-56.79(-27.25%)
Oct 25, 2021	204.00	212.76	204.00	208.40	24,984	+3.42(+1.67%)
Oct 22, 2021	205.87	205.88	202.24	204.98	10,288	+1.38(+0.68%)
Oct 21, 2021	209.17	209.56	203.60	203.60	11,663	-4.58(-2.20%)
Oct 20, 2021	201.23	208.60	201.23	208.18	12,155	+5.06(+2.49%)
Oct 19, 2021	202.67	203.12	194.52	203.12	9,059	+2.37(+1.18%)
Oct 18, 2021	195.83	203.20	195.83	200.75	10,027	+6.25(+3.21%)
Oct 15, 2021	193.49	199.97	192.25	194.50	17,408	+0.14(+0.07%)
Oct 14, 2021	194.45	194.94	191.70	194.36	9,765	+2.66(+1.39%)
Oct 13, 2021	199.49	199.49	191.00	191.70	12,727	-6.98(-3.51%)
Oct 12, 2021	198.66	198.90	196.29	198.68	10,182	+0.52(+0.26%)
Oct 11, 2021	200.60	202.78	198.16	198.16	5,674	-0.78(-0.39%)
Oct 08, 2021	197.91	203.20	197.91	198.94	7,894	+0.61(+0.31%)
Oct 07, 2021	197.39	201.38	197.39	198.33	7,918	+1.73(+0.88%)
Oct 06, 2021	199.20	199.20	194.86	196.60	5,660	-3.19(-1.60%)
Oct 05, 2021	200.44	204.51	199.35	199.79	10,503	+0.41(+0.21%)
Oct 04, 2021	197.53	201.38	194.36	199.38	12,028	+2.39(+1.21%)
Oct 01, 2021	189.09	198.32	189.09	196.99	21,280	+7.41(+3.91%)
Sep 30, 2021	195.43	196.82	186.88	189.58	23,174	-3.59(-1.86%)
Sep 29, 2021	195.50	195.50	192.31	193.17	6,850	+0.04(+0.02%)
Sep 28, 2021	196.68	199.94	193.13	193.13	15,805	-6.87(-3.44%)
Sep 27, 2021	196.36	201.09	193.32	200.00	27,410	+3.36(+1.71%)
Sep 24, 2021	196.65	199.21	195.48	196.64	13,433	-0.38(-0.19%)
Sep 23, 2021	198.03	202.00	194.54	197.02	17,911	+0.62(+0.32%)
Sep 22, 2021	192.43	200.00	192.43	196.40	13,549	+3.35(+1.74%)
Sep 21, 2021	192.20	194.40	191.24	193.05	12,283	+0.70(+0.36%)
Sep 20, 2021	190.88	193.79	189.48	192.35	16,220	-4.37(-2.22%)
Sep 17, 2021	195.29	197.23	193.75	196.72	56,911	+2.93(+1.51%)
Sep 16, 2021	196.00	197.41	193.79	193.79	9,554	-1.64(-0.84%)
Sep 15, 2021	199.36	203.00	191.73	195.43	14,888	-2.57(-1.30%)
Sep 14, 2021	195.81	204.80	195.81	198.00	13,966	-8.10(-3.93%)
Sep 13, 2021	197.93	209.00	197.08	206.10	43,181	+10.07(+5.14%)
Sep 10, 2021	196.52	199.24	194.27	196.03	25,368	+0.47(+0.24%)
Sep 09, 2021	196.00	200.00	194.06	195.56	29,766	+0.23(+0.12%)
Sep 08, 2021	193.26	196.55	189.55	195.33	11,496	+0.64(+0.33%)
Sep 07, 2021	193.69	199.72	193.69	194.69	18,305	+1.89(+0.98%)
Sep 03, 2021	190.29	193.73	190.29	192.80	11,014	+1.04(+0.54%)
Sep 02, 2021	193.06	194.30	189.25	191.76	7,839	+0.27(+0.14%)
Sep 01, 2021	187.50	192.10	187.50	191.49	10,613	+1.62(+0.85%)
Aug 31, 2021	187.84	190.89	187.12	189.87	11,463	+1.17(+0.62%)
Aug 30, 2021	192.28	195.00	188.33	188.70	7,367	-3.63(-1.89%)
Aug 27, 2021	187.06	193.25	187.06	192.33	13,678	+6.82(+3.68%)
Aug 26, 2021	189.37	191.97	183.54	185.51	16,984	-4.76(-2.50%)
Aug 25, 2021	185.51	194.21	185.51	190.27	11,433	+3.22(+1.72%)
Aug 24, 2021	196.21	196.21	185.76	187.05	13,110	-8.68(-4.43%)
Aug 23, 2021	194.00	199.10	193.22	195.73	30,451	+3.91(+2.04%)
Aug 20, 2021	186.53	196.57	186.52	191.82	33,925	+3.32(+1.76%)
Aug 19, 2021	181.71	188.50	180.70	188.50	26,568	+6.24(+3.42%)
Aug 18, 2021	183.12	185.79	180.68	182.26	19,856	-1.93(-1.05%)
Aug 17, 2021	180.00	186.00	179.96	184.19	21,426	+2.27(+1.25%)
Aug 16, 2021	174.20	182.28	174.15	181.92	10,373	+2.06(+1.15%)
Aug 13, 2021	182.12	182.46	178.85	179.86	7,074	-1.72(-0.95%)
Aug 12, 2021	185.20	185.20	181.00	181.58	7,820	-2.02(-1.10%)
Aug 11, 2021	182.49	184.81	181.53	183.60	10,914	+0.80(+0.44%)
Aug 10, 2021	183.04	185.60	182.60	182.80	10,291	+0.59(+0.32%)
Aug 09, 2021	181.61	185.95	181.61	182.21	11,081	-2.79(-1.51%)
Aug 06, 2021	183.50	185.28	181.57	185.00	8,812	+2.95(+1.62%)
Aug 05, 2021	189.69	189.69	180.72	182.05	21,602	-6.33(-3.36%)
Aug 04, 2021	192.00	194.94	186.14	188.38	25,803	-6.16(-3.17%)
Aug 03, 2021	190.40	195.78	190.40	194.54	22,499	+3.87(+2.03%)

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.