World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	126.66	130.00	120.57	126.55	36,600	-0.16(-0.13%)
Feb 25, 2021	131.16	132.93	124.74	126.71	28,282	-2.71(-2.09%)
Feb 24, 2021	121.79	130.88	121.79	129.42	49,135	+7.63(+6.26%)
Feb 23, 2021	121.05	125.89	118.83	121.79	27,573	-2.44(-1.96%)
Feb 22, 2021	121.09	127.56	119.64	124.23	36,649	+3.90(+3.24%)
Feb 19, 2021	124.38	125.73	119.57	120.33	35,200	-3.99(-3.21%)
Feb 18, 2021	127.35	128.40	121.40	124.32	25,845	-3.14(-2.46%)
Feb 17, 2021	131.36	133.31	126.02	127.46	67,896	-7.43(-5.51%)
Feb 16, 2021	134.67	135.06	130.04	134.89	66,076	+1.58(+1.19%)
Feb 12, 2021	129.34	134.11	129.34	133.31	55,800	+4.43(+3.44%)
Feb 11, 2021	127.02	132.38	124.02	128.88	43,532	+2.96(+2.35%)
Feb 10, 2021	135.62	135.80	125.71	125.92	54,070	-9.26(-6.85%)
Feb 09, 2021	132.45	135.77	131.38	135.18	72,989	+3.17(+2.40%)
Feb 08, 2021	132.09	135.00	129.02	132.01	51,774	+1.48(+1.13%)
Feb 05, 2021	131.73	132.37	127.31	130.53	47,600	+0.40(+0.31%)
Feb 04, 2021	134.88	136.39	124.52	130.13	110,096	-3.56(-2.66%)
Feb 03, 2021	135.72	137.00	130.48	133.69	48,277	-1.55(-1.15%)
Feb 02, 2021	138.47	139.94	127.77	135.24	115,356	-3.94(-2.83%)
Feb 01, 2021	143.42	144.76	135.84	139.18	84,479	-4.24(-2.96%)
Jan 29, 2021	146.09	150.34	139.25	143.42	80,000	+2.16(+1.53%)
Jan 28, 2021	162.57	170.97	131.53	141.26	252,305	-23.35(-14.19%)
Jan 27, 2021	122.40	167.49	122.40	164.61	436,911	+39.42(+31.49%)
Jan 26, 2021	113.61	125.93	110.92	125.19	92,410	+14.49(+13.09%)
Jan 25, 2021	110.78	114.99	108.47	110.70	101,140	-1.49(-1.33%)
Jan 22, 2021	125.36	126.13	108.00	112.19	171,900	-7.31(-6.12%)
Jan 21, 2021	118.92	120.97	114.49	119.50	81,550	-0.29(-0.24%)
Jan 20, 2021	123.21	126.68	115.32	119.79	99,000	-1.93(-1.59%)
Jan 19, 2021	142.06	144.56	120.88	121.72	146,503	-19.33(-13.70%)
Jan 15, 2021	142.85	149.72	139.84	141.05	74,000	-4.26(-2.93%)
Jan 14, 2021	139.59	151.38	138.53	145.31	160,296	+3.97(+2.81%)
Jan 13, 2021	135.34	142.99	134.46	141.34	96,672	+4.19(+3.06%)
Jan 12, 2021	129.00	137.60	128.93	137.15	100,782	+8.42(+6.54%)
Jan 11, 2021	123.53	128.86	120.70	128.73	63,465	+4.85(+3.92%)
Jan 08, 2021	121.59	127.26	121.59	123.88	79,900	+3.79(+3.16%)
Jan 07, 2021	115.61	121.98	114.09	120.09	81,396	+6.59(+5.81%)
Jan 06, 2021	107.49	114.81	106.93	113.50	118,826	+5.82(+5.40%)
Jan 05, 2021	103.88	109.47	103.50	107.68	48,362	+2.78(+2.65%)
Jan 04, 2021	101.78	105.97	100.71	104.90	57,297	+2.68(+2.62%)
Dec 31, 2020		102.22	102.22	102.22	18,178	+1.19(+1.18%)
Dec 30, 2020	101.75	102.99	99.80	101.03	18,178	-1.21(-1.18%)
Dec 29, 2020	104.34	107.20	100.94	102.24	25,155	-1.36(-1.31%)
Dec 28, 2020	104.37	107.14	103.45	103.60	25,173	+0.17(+0.16%)
Dec 24, 2020	102.94	104.41	102.90	103.43	6,700	+0.49(+0.48%)
Dec 23, 2020	101.14	103.45	100.44	102.94	56,920	+2.18(+2.16%)
Dec 22, 2020	100.01	101.76	98.86	100.76	61,215	+1.84(+1.86%)
Dec 21, 2020	103.69	103.69	97.13	98.92	67,242	-6.63(-6.28%)
Dec 18, 2020	103.89	105.99	101.19	105.55	309,800	+2.42(+2.35%)
Dec 17, 2020	100.74	104.51	98.88	103.13	58,372	+2.12(+2.10%)
Dec 16, 2020	104.69	105.72	99.10	101.01	46,757	-4.23(-4.02%)
Dec 15, 2020	101.60	107.09	98.73	105.24	70,092	+3.80(+3.75%)
Dec 14, 2020	115.12	115.12	100.57	101.44	86,606	-12.56(-11.02%)
Dec 11, 2020	115.78	116.14	111.52	114.00	36,900	-3.00(-2.56%)
Dec 10, 2020	117.80	117.80	114.64	117.00	38,407	-0.90(-0.76%)
Dec 09, 2020	116.96	118.88	115.47	117.90	45,287	+1.37(+1.18%)
Dec 08, 2020	116.30	118.02	114.43	116.53	62,342	-0.89(-0.76%)
Dec 07, 2020	120.00	120.00	114.13	117.42	41,897	-2.79(-2.32%)
Dec 04, 2020	117.38	124.02	116.20	120.21	48,100	+3.03(+2.59%)
Dec 03, 2020	116.40	118.57	115.76	117.18	29,730	+0.43(+0.37%)
Dec 02, 2020	115.66	117.76	114.46	116.75	50,707	+1.26(+1.09%)

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.