World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	138.27	139.57	131.39	132.90	112,700	-5.05(-3.66%)
Aug 29, 2019	134.26	138.40	132.91	137.95	394,775	+4.96(+3.73%)
Aug 28, 2019	133.66	135.54	132.35	132.99	140,042	-1.23(-0.92%)
Aug 27, 2019	136.46	138.74	133.35	134.22	133,531	-1.29(-0.95%)
Aug 26, 2019	135.79	136.50	133.12	135.51	169,246	+1.09(+0.81%)
Aug 23, 2019	137.83	139.57	133.93	134.42	145,700	-4.49(-3.23%)
Aug 22, 2019	139.65	140.25	137.68	138.91	163,448	-0.41(-0.29%)
Aug 21, 2019	136.39	140.00	134.79	139.32	136,194	+4.20(+3.11%)
Aug 20, 2019	135.26	137.70	132.70	135.12	194,965	-0.83(-0.61%)
Aug 19, 2019	135.79	137.88	134.84	135.95	151,358	+2.03(+1.52%)
Aug 16, 2019	130.56	134.60	130.48	133.92	96,600	+5.15(+4.00%)
Aug 15, 2019	128.90	131.15	124.46	128.77	151,949	-0.31(-0.24%)
Aug 14, 2019	132.06	133.93	128.68	129.08	153,610	-5.44(-4.04%)
Aug 13, 2019	129.64	135.00	128.99	134.52	134,783	+4.40(+3.38%)
Aug 12, 2019	131.89	134.64	129.71	130.12	121,324	-2.86(-2.15%)
Aug 09, 2019	130.80	133.85	130.03	132.98	125,400	+1.55(+1.18%)
Aug 08, 2019	128.81	133.60	128.75	131.43	152,736	+3.01(+2.34%)
Aug 07, 2019	126.34	129.13	124.99	128.42	111,028	+0.17(+0.13%)
Aug 06, 2019	124.42	128.98	124.42	128.25	114,524	+4.32(+3.49%)
Aug 05, 2019	124.68	125.63	122.30	123.93	148,856	-3.24(-2.55%)
Aug 02, 2019	126.53	128.45	123.64	127.17	198,100	-0.02(-0.02%)
Aug 01, 2019	125.99	129.86	125.52	127.19	134,400	+0.46(+0.36%)
Jul 31, 2019	128.70	129.95	125.83	126.73	150,813	-1.77(-1.38%)
Jul 30, 2019	125.10	130.00	125.10	128.50	166,256	+1.99(+1.57%)
Jul 29, 2019	123.55	128.29	123.55	126.51	189,799	+2.26(+1.82%)
Jul 26, 2019	123.00	126.00	119.23	124.25	462,200	+1.21(+0.98%)
Jul 25, 2019	161.36	161.36	120.67	123.04	699,125	-40.73(-24.87%)
Jul 24, 2019	160.90	165.04	159.22	163.77	131,555	+2.55(+1.58%)
Jul 23, 2019	164.03	164.03	160.95	161.22	152,438	-2.90(-1.77%)
Jul 22, 2019	167.95	168.87	163.95	164.12	118,787	-3.24(-1.94%)
Jul 19, 2019	168.04	168.53	165.38	167.36	154,200	-1.27(-0.75%)
Jul 18, 2019	169.64	170.45	168.13	168.63	72,953	-1.13(-0.67%)
Jul 17, 2019	171.03	171.03	167.55	169.76	87,269	-1.03(-0.60%)
Jul 16, 2019	171.41	172.75	169.84	170.79	99,977	-0.36(-0.21%)
Jul 15, 2019	174.67	174.74	170.09	171.15	69,182	-2.64(-1.52%)
Jul 12, 2019	172.75	175.78	171.99	173.79	98,100	+1.46(+0.85%)
Jul 11, 2019	171.46	172.84	170.72	172.33	63,876	+1.86(+1.09%)
Jul 10, 2019	169.43	170.88	166.68	170.47	76,704	+1.98(+1.18%)
Jul 09, 2019	167.90	168.68	165.87	168.49	65,608	+2.17(+1.30%)
Jul 08, 2019	166.62	168.34	164.15	166.32	72,463	-0.88(-0.53%)
Jul 05, 2019	164.40	167.35	163.41	167.20	73,000	+1.41(+0.85%)
Jul 03, 2019	165.31	166.10	164.58	165.79	43,500	+1.44(+0.88%)
Jul 02, 2019	163.48	164.65	162.20	164.35	63,840	+1.23(+0.75%)
Jul 01, 2019	166.40	167.50	161.21	163.12	91,111	-0.99(-0.60%)
Jun 28, 2019	164.88	166.70	163.84	164.11	263,000	+0.25(+0.15%)
Jun 27, 2019	158.30	164.65	158.30	163.86	107,754	+6.72(+4.28%)
Jun 26, 2019	156.60	160.52	155.34	157.14	82,847	+1.12(+0.72%)
Jun 25, 2019	154.36	158.36	152.18	156.02	65,971	+2.22(+1.44%)
Jun 24, 2019	156.82	157.40	153.78	153.80	114,270	-2.72(-1.74%)
Jun 21, 2019	156.46	158.50	155.24	156.52	140,900	-0.73(-0.46%)
Jun 20, 2019	155.36	157.97	154.76	157.25	65,701	+2.95(+1.91%)
Jun 19, 2019	153.37	155.45	152.84	154.30	86,777	+1.49(+0.98%)
Jun 18, 2019	153.52	154.56	151.69	152.81	90,032	-0.76(-0.49%)
Jun 17, 2019	156.33	156.67	153.48	153.57	99,096	-2.70(-1.73%)
Jun 14, 2019	153.69	157.12	152.91	156.27	86,800	+2.71(+1.76%)
Jun 13, 2019	153.34	156.27	152.70	153.56	122,760	+1.78(+1.17%)
Jun 12, 2019	144.76	153.93	144.75	151.78	158,945	+7.22(+4.99%)
Jun 11, 2019	145.00	146.21	142.62	144.56	127,687	+2.11(+1.48%)
Jun 10, 2019	137.25	142.95	134.69	142.45	112,582	+5.73(+4.19%)
Jun 07, 2019	135.93	137.87	135.93	136.72	73,800	+0.66(+0.49%)
Jun 06, 2019	137.00	138.09	134.15	136.06	85,256	-1.10(-0.80%)
Jun 05, 2019	138.75	140.54	136.40	137.16	65,848	-0.63(-0.46%)
Jun 04, 2019	135.77	139.51	135.21	137.79	82,113	+3.50(+2.61%)

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.