World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	130.42	133.20	130.42	130.74	22,300	+0.14(+0.11%)
Apr 29, 2021	133.42	133.42	130.37	130.60	17,422	-1.40(-1.06%)
Apr 28, 2021	130.77	134.04	130.75	132.00	17,675	+1.00(+0.76%)
Apr 27, 2021	131.98	132.09	130.27	131.00	17,377	-0.26(-0.20%)
Apr 26, 2021	129.05	131.91	129.05	131.26	10,790	+1.93(+1.49%)
Apr 23, 2021	126.21	132.32	124.45	129.33	20,500	+2.19(+1.72%)
Apr 22, 2021	130.73	131.68	126.75	127.14	23,773	-2.73(-2.10%)
Apr 21, 2021	127.24	130.80	127.24	129.87	8,059	+1.31(+1.02%)
Apr 20, 2021	127.75	129.78	123.53	128.56	23,834	+0.80(+0.63%)
Apr 19, 2021	132.60	133.70	126.89	127.76	30,531	-4.06(-3.08%)
Apr 16, 2021	134.31	135.69	131.71	131.82	13,600	-2.44(-1.82%)
Apr 15, 2021	133.21	136.09	129.93	134.26	120,567	+1.05(+0.79%)
Apr 14, 2021	134.24	136.40	133.21	133.21	16,870	+1.20(+0.91%)
Apr 13, 2021	129.77	133.48	129.71	132.01	16,633	+1.38(+1.06%)
Apr 12, 2021	130.14	133.52	127.96	130.63	11,204	+0.02(+0.02%)
Apr 09, 2021	128.53	131.00	128.30	130.61	15,700	+0.30(+0.23%)
Apr 08, 2021	127.62	131.73	125.53	130.31	20,079	+2.91(+2.28%)
Apr 07, 2021	135.17	135.39	126.71	127.40	28,672	-6.10(-4.57%)
Apr 06, 2021	133.90	135.49	132.76	133.50	26,466	+2.95(+2.26%)
Apr 05, 2021	133.13	133.68	129.21	130.55	12,728	+0.33(+0.25%)
Apr 01, 2021	129.51	132.80	129.51	130.22	17,800	+0.46(+0.35%)
Mar 31, 2021	125.34	133.77	125.34	129.76	39,932	+2.53(+1.99%)
Mar 30, 2021	123.70	127.78	121.57	127.23	16,666	+4.36(+3.55%)
Mar 29, 2021	125.20	127.96	122.87	122.87	21,216	-3.93(-3.10%)
Mar 26, 2021	133.72	133.72	124.56	126.80	27,500	-4.59(-3.49%)
Mar 25, 2021	124.34	138.00	122.74	131.39	32,482	+5.74(+4.57%)
Mar 24, 2021	126.81	131.31	120.55	125.65	29,544	+1.10(+0.88%)
Mar 23, 2021	129.55	131.29	124.55	124.55	19,751	-7.48(-5.67%)
Mar 22, 2021	135.22	135.47	130.41	132.03	31,726	-2.02(-1.51%)
Mar 19, 2021	137.33	137.33	132.57	134.05	107,700	-3.04(-2.22%)
Mar 18, 2021	141.58	142.90	135.27	137.09	23,162	-4.13(-2.92%)
Mar 17, 2021	141.01	143.06	138.55	141.22	25,854	-1.88(-1.31%)
Mar 16, 2021	141.98	144.50	138.91	143.10	26,593	+1.50(+1.06%)
Mar 15, 2021	146.10	146.10	139.83	141.60	43,659	-5.16(-3.52%)
Mar 12, 2021	150.35	151.94	146.38	146.76	25,000	-1.94(-1.30%)
Mar 11, 2021	149.54	150.00	146.88	148.70	28,532	+0.44(+0.30%)
Mar 10, 2021	144.93	151.54	144.32	148.26	20,841	+3.95(+2.74%)
Mar 09, 2021	150.24	150.24	141.31	144.31	53,529	-5.90(-3.93%)
Mar 08, 2021	144.53	152.03	143.23	150.21	41,884	+6.28(+4.36%)
Mar 05, 2021	137.59	145.20	136.43	143.93	30,400	+6.34(+4.61%)
Mar 04, 2021	136.96	137.59	132.53	137.59	49,619	-0.31(-0.22%)
Mar 03, 2021	135.59	142.71	130.61	137.90	31,121	+3.43(+2.55%)
Mar 02, 2021	136.75	137.66	133.65	134.47	23,173	-3.05(-2.22%)
Mar 01, 2021	129.00	137.82	129.00	137.52	16,066	+10.97(+8.67%)
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%)

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.