World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	113.30	114.40	111.84	112.91	42,365	-1.61(-1.41%)
Nov 27, 2020	117.56	117.56	112.98	114.52	26,800	-3.18(-2.70%)
Nov 25, 2020	115.80	118.58	115.13	117.70	22,200	+0.87(+0.74%)
Nov 24, 2020	111.88	117.24	110.25	116.83	50,597	+6.95(+6.33%)
Nov 23, 2020	110.08	111.17	108.00	109.88	30,200	+0.12(+0.11%)
Nov 20, 2020	111.88	112.38	108.64	109.76	52,600	-3.40(-3.00%)
Nov 19, 2020	110.75	113.76	109.84	113.16	54,565	+2.73(+2.47%)
Nov 18, 2020	110.55	112.77	110.43	110.43	31,123	-0.06(-0.05%)
Nov 17, 2020	108.18	110.54	106.19	110.49	46,654	+1.76(+1.62%)
Nov 16, 2020	109.08	111.53	107.54	108.73	54,705	-0.20(-0.18%)
Nov 13, 2020	105.07	109.94	105.07	108.93	51,800	+4.67(+4.48%)
Nov 12, 2020	104.41	106.34	103.12	104.26	53,963	-0.84(-0.80%)
Nov 11, 2020	105.38	105.38	101.13	105.10	42,389	+1.00(+0.96%)
Nov 10, 2020	104.08	104.27	101.47	104.10	49,197	+1.94(+1.90%)
Nov 09, 2020	106.17	106.17	99.30	102.16	115,096	+6.41(+6.69%)
Nov 06, 2020	95.37	96.46	93.72	95.75	53,000	+0.79(+0.83%)
Nov 05, 2020	92.71	96.17	91.00	94.96	44,719	+3.89(+4.27%)
Nov 04, 2020	86.39	93.32	86.07	91.07	61,543	+4.15(+4.77%)
Nov 03, 2020	87.04	88.00	83.70	86.92	48,179	+1.14(+1.33%)
Nov 02, 2020	85.61	87.32	83.64	85.78	77,343	+1.79(+2.13%)
Oct 30, 2020	87.67	90.88	82.44	83.99	68,200	-3.59(-4.10%)
Oct 29, 2020	89.03	91.34	87.25	87.58	46,808	-2.12(-2.36%)
Oct 28, 2020	92.77	93.29	88.56	89.70	39,588	-5.34(-5.62%)
Oct 27, 2020	96.51	97.78	94.92	95.04	36,218	-1.33(-1.38%)
Oct 26, 2020	97.87	100.28	95.67	96.37	72,804	-3.94(-3.93%)
Oct 23, 2020	103.02	104.59	98.40	100.31	67,900	-3.46(-3.33%)
Oct 22, 2020	114.50	114.50	101.89	103.77	109,035	-7.61(-6.83%)
Oct 21, 2020	113.92	115.20	110.68	111.38	97,057	-2.46(-2.16%)
Oct 20, 2020	112.39	115.67	112.39	113.84	84,335	+3.01(+2.72%)
Oct 19, 2020	108.70	111.44	108.70	110.83	63,428	+3.22(+2.99%)
Oct 16, 2020	109.16	109.48	106.63	107.61	50,200	-1.32(-1.21%)
Oct 15, 2020	105.63	109.55	105.03	108.93	38,492	+0.98(+0.91%)
Oct 14, 2020	106.10	108.78	104.06	107.95	59,149	+2.17(+2.05%)
Oct 13, 2020	105.08	106.49	104.31	105.78	49,229	-0.34(-0.32%)
Oct 12, 2020	105.69	107.08	103.41	106.12	87,130	+0.99(+0.94%)
Oct 09, 2020	108.83	109.88	105.13	105.13	40,100	-2.21(-2.06%)
Oct 08, 2020	107.15	108.84	105.82	107.34	42,375	+1.33(+1.25%)
Oct 07, 2020	108.91	109.44	104.17	106.01	53,123	-1.64(-1.52%)
Oct 06, 2020	110.44	110.88	106.37	107.65	101,018	-1.72(-1.57%)
Oct 05, 2020	110.70	111.36	109.02	109.37	57,511	+0.39(+0.36%)
Oct 02, 2020	106.58	110.20	106.58	108.98	114,500	-0.35(-0.32%)
Oct 01, 2020	105.27	109.33	104.49	109.33	67,545	+3.78(+3.58%)
Sep 30, 2020	102.13	106.94	102.13	105.55	90,688	+3.94(+3.88%)
Sep 29, 2020	99.77	103.21	99.73	101.61	96,422	+1.64(+1.64%)
Sep 28, 2020	96.63	100.78	96.63	99.97	66,446	+4.76(+5.00%)
Sep 25, 2020	92.90	96.26	92.90	95.21	66,300	+2.66(+2.87%)
Sep 24, 2020	92.04	93.44	91.07	92.55	114,990	-0.45(-0.48%)
Sep 23, 2020	93.74	95.40	91.67	93.00	84,783	-1.86(-1.96%)
Sep 22, 2020	95.30	97.07	93.37	94.86	74,775	-0.53(-0.56%)
Sep 21, 2020	95.79	100.06	93.58	95.39	121,769	-2.57(-2.62%)
Sep 18, 2020	98.80	103.87	96.82	97.96	379,000	+0.31(+0.32%)
Sep 17, 2020	96.75	100.13	96.16	97.65	91,972	-1.22(-1.23%)
Sep 16, 2020	95.00	102.30	93.92	98.87	108,535	+4.09(+4.32%)
Sep 15, 2020	92.51	97.19	92.51	94.78	91,864	+2.56(+2.78%)
Sep 14, 2020	87.33	93.25	86.00	92.22	79,162	+5.59(+6.45%)
Sep 11, 2020	89.79	89.79	85.07	86.63	68,500	-2.08(-2.34%)
Sep 10, 2020	95.12	95.12	88.66	88.71	117,037	-5.59(-5.93%)
Sep 09, 2020	94.89	94.89	91.41	94.30	77,363	+0.28(+0.30%)
Sep 08, 2020	95.95	95.95	92.96	94.02	137,327	-3.08(-3.17%)
Sep 04, 2020	98.68	98.68	96.19	97.10	65,700	-0.02(-0.02%)
Sep 03, 2020	97.83	97.87	91.67	97.12	58,091	-0.40(-0.41%)
Sep 02, 2020	94.50	98.08	93.04	97.52	50,495	+2.87(+3.03%)

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.