World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	90.38	94.65	89.52	94.65	69,842	+3.66(+4.02%)
Aug 31, 2020	94.00	94.50	89.09	90.99	73,352	-3.32(-3.52%)
Aug 28, 2020	95.07	95.07	92.94	94.31	53,600	+0.30(+0.32%)
Aug 27, 2020	96.99	96.99	94.01	94.01	60,260	-2.58(-2.67%)
Aug 26, 2020	95.55	96.59	94.80	96.59	52,248	+1.46(+1.53%)
Aug 25, 2020	94.26	95.29	92.83	95.13	43,461	+1.96(+2.10%)
Aug 24, 2020	94.05	94.05	91.62	93.17	51,083	+0.64(+0.69%)
Aug 21, 2020	91.85	92.70	89.81	92.53	36,300	+0.26(+0.28%)
Aug 20, 2020	90.66	93.09	90.28	92.27	49,714	+0.38(+0.41%)
Aug 19, 2020	88.55	95.38	88.41	91.89	78,353	+2.86(+3.21%)
Aug 18, 2020	88.00	89.24	86.08	89.03	85,522	+1.09(+1.24%)
Aug 17, 2020	86.78	87.94	84.76	87.94	45,696	+1.51(+1.75%)
Aug 14, 2020	86.25	88.36	85.71	86.43	42,900	-0.54(-0.62%)
Aug 13, 2020	85.87	87.40	85.09	86.97	39,619	+1.25(+1.46%)
Aug 12, 2020	87.81	87.81	85.18	85.72	79,395	-0.44(-0.51%)
Aug 11, 2020	86.87	87.83	84.20	86.16	76,853	+0.65(+0.76%)
Aug 10, 2020	81.42	87.31	80.75	85.51	77,030	+5.01(+6.22%)
Aug 07, 2020	78.24	81.41	77.96	80.50	36,900	+1.53(+1.94%)
Aug 06, 2020	77.12	81.61	77.12	78.97	45,967	+1.32(+1.70%)
Aug 05, 2020	76.49	77.92	76.00	77.65	26,586	+2.27(+3.01%)
Aug 04, 2020	74.85	75.47	73.73	75.38	36,479	+0.16(+0.21%)
Aug 03, 2020	75.51	76.66	73.84	75.22	49,686	+0.92(+1.24%)
Jul 31, 2020	75.74	75.87	73.44	74.30	54,300	-1.90(-2.49%)
Jul 30, 2020	78.18	78.70	68.74	76.20	60,926	+5.13(+7.22%)
Jul 29, 2020	68.32	72.07	68.32	71.07	54,260	+2.77(+4.06%)
Jul 28, 2020	66.89	69.21	66.89	68.30	30,499	+1.38(+2.06%)
Jul 27, 2020	67.67	68.11	65.56	66.92	21,479	-1.25(-1.83%)
Jul 24, 2020	66.40	69.55	66.19	68.17	55,700	+2.16(+3.27%)
Jul 23, 2020	64.44	66.62	64.44	66.01	48,337	+0.94(+1.44%)
Jul 22, 2020	65.45	66.49	63.64	65.07	33,885	-0.73(-1.11%)
Jul 21, 2020	65.07	67.25	65.07	65.80	30,700	+1.79(+2.80%)
Jul 20, 2020	65.30	65.72	60.95	64.01	36,180	-1.38(-2.11%)
Jul 17, 2020	66.77	68.38	64.99	65.39	33,900	-1.80(-2.68%)
Jul 16, 2020	68.31	68.49	65.23	67.19	57,965	-1.71(-2.48%)
Jul 15, 2020	67.42	70.79	66.91	68.90	64,329	+3.24(+4.93%)
Jul 14, 2020	65.35	66.70	64.58	65.66	41,729	-0.34(-0.52%)
Jul 13, 2020	65.61	66.97	63.18	66.00	42,619	+1.52(+2.36%)
Jul 10, 2020	61.99	64.80	61.06	64.48	37,400	+2.31(+3.72%)
Jul 09, 2020	65.15	65.15	61.70	62.17	41,985	-2.58(-3.98%)
Jul 08, 2020	64.11	65.64	62.79	64.75	34,325	+0.31(+0.48%)
Jul 07, 2020	67.73	67.73	64.44	64.44	30,626	-3.32(-4.90%)
Jul 06, 2020	66.43	67.95	65.41	67.76	30,406	+2.99(+4.62%)
Jul 02, 2020	67.80	68.50	63.59	64.77	60,500	-1.68(-2.53%)

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.