World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	244.87	247.37	242.20	245.43	18,179	+2.15(+0.88%)
Dec 30, 2021	249.39	249.39	243.26	243.28	12,897	-7.82(-3.11%)
Dec 29, 2021	255.01	255.50	250.02	251.10	10,972	-2.77(-1.09%)
Dec 28, 2021	254.54	256.67	250.69	253.87	15,430	-2.72(-1.06%)
Dec 27, 2021	254.03	260.01	254.03	256.59	13,355	+2.29(+0.90%)
Dec 23, 2021	260.00	265.75	253.27	254.30	24,744	-4.70(-1.81%)
Dec 22, 2021	252.38	259.58	252.38	259.00	29,534	+4.45(+1.75%)
Dec 21, 2021	253.23	255.54	252.83	254.55	38,903	+3.33(+1.33%)
Dec 20, 2021	248.50	253.10	242.28	251.22	42,073	-0.58(-0.23%)
Dec 17, 2021	249.12	252.82	241.95	251.80	149,926	-0.53(-0.21%)
Dec 16, 2021	247.01	253.64	240.25	252.33	95,825	+7.19(+2.93%)
Dec 15, 2021	231.94	247.88	229.94	245.14	130,897	+10.14(+4.31%)
Dec 14, 2021	213.64	235.58	213.64	235.00	40,991	+11.13(+4.97%)
Dec 13, 2021	230.32	230.59	221.88	223.87	21,367	-8.98(-3.86%)
Dec 10, 2021	224.88	236.48	223.99	232.85	28,499	+6.86(+3.04%)
Dec 09, 2021	223.94	229.50	223.94	225.99	17,221	-2.01(-0.88%)
Dec 08, 2021	214.79	229.50	210.88	228.00	32,077	+13.05(+6.07%)
Dec 07, 2021	213.50	220.33	213.00	214.95	17,968	+3.21(+1.52%)
Dec 06, 2021	204.64	212.70	204.64	211.74	24,794	+11.29(+5.63%)
Dec 03, 2021	201.40	203.85	200.12	200.45	18,400	-8.39(-4.02%)
Dec 02, 2021	202.85	211.65	199.14	208.84	18,923	+6.57(+3.25%)
Dec 01, 2021	210.10	212.50	202.27	202.27	24,910	-3.15(-1.53%)
Nov 30, 2021	209.15	213.75	202.41	205.42	25,698	-7.16(-3.37%)
Nov 29, 2021	218.98	218.98	206.38	212.58	21,290	+6.60(+3.20%)
Nov 26, 2021	211.38	211.38	198.63	205.98	13,862	-10.50(-4.85%)
Nov 24, 2021	214.62	219.80	214.62	216.48	9,272	-0.32(-0.15%)
Nov 23, 2021	220.10	225.99	214.72	216.80	19,967	-4.64(-2.10%)
Nov 22, 2021	222.23	232.29	221.30	221.44	12,309	+0.14(+0.06%)
Nov 19, 2021	222.71	223.55	219.74	221.30	13,950	-4.40(-1.95%)
Nov 18, 2021	226.16	225.89	223.28	225.70	12,303	+0.95(+0.42%)
Nov 17, 2021	225.00	228.52	218.00	224.75	18,223	-0.44(-0.20%)
Nov 16, 2021	231.27	231.27	222.00	225.19	25,107	-4.83(-2.10%)
Nov 15, 2021	232.44	234.95	224.75	230.02	21,003	+0.49(+0.21%)
Nov 12, 2021	237.53	237.53	228.78	229.53	42,612	-7.79(-3.28%)
Nov 11, 2021	238.78	238.78	234.54	237.32	15,128	-0.07(-0.03%)
Nov 10, 2021	256.56			237.39	30,351	-18.83(-7.35%)
Nov 09, 2021	245.40	257.35	245.40	256.22	60,431	+11.94(+4.89%)
Nov 08, 2021	241.61	249.00	238.93	244.28	43,290	+0.40(+0.16%)
Nov 05, 2021	219.34	247.00	219.34	243.88	100,805	+27.89(+12.91%)
Nov 04, 2021	199.80	217.69	199.80	215.99	53,968	+19.61(+9.99%)
Nov 03, 2021	184.00	196.79	184.00	196.38	36,490	+10.28(+5.52%)
Nov 02, 2021	186.59	188.94	184.64	186.10	25,423	-0.89(-0.48%)
Nov 01, 2021	183.97	188.73	185.39	186.99	24,039	+1.60(+0.86%)
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%)

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.