World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.18	67.28	63.34	66.50	85,700	-0.58(-0.86%)
May 28, 2020	69.75	70.49	65.92	67.08	103,197	-1.42(-2.07%)
May 27, 2020	65.53	68.73	64.80	68.50	50,499	+5.25(+8.30%)
May 26, 2020	63.72	64.39	61.96	63.25	43,478	+2.56(+4.22%)
May 22, 2020	61.67	61.67	58.41	60.69	45,100	-1.05(-1.70%)
May 21, 2020	61.95	62.70	59.89	61.74	36,940	+0.23(+0.37%)
May 20, 2020	61.65	63.54	58.49	61.51	34,503	+1.72(+2.88%)
May 19, 2020	61.28	61.32	58.42	59.79	67,603	-2.51(-4.03%)
May 18, 2020	56.84	62.53	56.12	62.30	74,492	+7.92(+14.56%)
May 15, 2020	53.70	55.27	52.66	54.38	56,600	+0.20(+0.37%)
May 14, 2020	48.64	54.62	47.72	54.18	75,067	+3.80(+7.54%)
May 13, 2020	52.59	54.98	49.56	50.38	57,210	-2.61(-4.93%)
May 12, 2020	57.03	57.99	52.65	52.99	99,609	-4.13(-7.23%)
May 11, 2020	62.39	63.42	57.10	57.12	61,189	-5.64(-8.99%)
May 08, 2020	61.02	63.55	61.00	62.76	70,500	+2.33(+3.86%)
May 07, 2020	63.19	63.77	59.76	60.43	102,923	+1.48(+2.51%)
May 06, 2020	57.30	59.14	53.32	58.95	181,537	+0.55(+0.94%)
May 05, 2020	61.80	61.86	57.78	58.40	43,837	-1.68(-2.80%)
May 04, 2020	59.00	62.83	57.44	60.08	98,379	+1.06(+1.80%)
May 01, 2020	65.14	67.08	58.01	59.02	118,500	-8.83(-13.01%)
Apr 30, 2020	72.97	72.97	67.02	67.85	130,637	-7.52(-9.98%)
Apr 29, 2020	68.92	76.21	67.96	75.37	155,605	+8.39(+12.53%)
Apr 28, 2020	62.13	69.15	62.13	66.98	165,398	+6.63(+10.99%)
Apr 27, 2020	57.45	61.17	57.45	60.35	52,506	+3.34(+5.86%)
Apr 24, 2020	55.71	57.41	54.48	57.01	71,600	+1.67(+3.02%)
Apr 23, 2020	54.27	56.19	53.63	55.34	53,856	+1.71(+3.19%)
Apr 22, 2020	54.04	54.57	52.34	53.63	50,196	+0.38(+0.71%)
Apr 21, 2020	54.44	55.23	53.04	53.25	50,398	-2.97(-5.28%)
Apr 20, 2020	56.90	58.61	55.62	56.22	44,038	-1.89(-3.25%)
Apr 17, 2020	58.64	59.02	57.56	58.11	72,600	+1.85(+3.29%)
Apr 16, 2020	56.12	58.00	54.41	56.26	85,666	+0.24(+0.43%)
Apr 15, 2020	56.80	58.34	54.33	56.02	154,350	-3.24(-5.47%)
Apr 14, 2020	61.22	61.22	56.50	59.26	102,509	-0.78(-1.30%)
Apr 13, 2020	61.10	62.81	57.88	60.04	105,054	-1.69(-2.74%)
Apr 09, 2020	61.17	68.70	60.87	61.73	146,500	+2.70(+4.57%)
Apr 08, 2020	54.05	59.46	53.41	59.03	170,998	+5.71(+10.71%)
Apr 07, 2020	51.19	55.09	51.19	53.32	101,626	+3.03(+6.03%)
Apr 06, 2020	46.16	50.64	45.46	50.29	115,318	+5.94(+13.39%)
Apr 03, 2020	47.73	47.89	43.16	44.35	99,600	-3.69(-7.68%)
Apr 02, 2020	49.34	52.80	46.82	48.04	100,402	-1.97(-3.94%)
Apr 01, 2020	53.65	54.39	48.96	50.01	116,945	-4.60(-8.42%)
Mar 31, 2020	57.23	57.24	54.29	54.61	136,760	-2.89(-5.03%)
Mar 30, 2020	55.66	58.02	52.92	57.50	72,503	+1.92(+3.45%)
Mar 27, 2020	55.94	58.33	51.29	55.58	116,300	-2.42(-4.17%)
Mar 26, 2020	58.13	61.42	55.71	58.00	72,285	-0.15(-0.26%)
Mar 25, 2020	59.14	61.20	57.38	58.15	117,180	-0.48(-0.82%)
Mar 24, 2020	57.20	61.77	56.95	58.63	90,092	+4.53(+8.37%)
Mar 23, 2020	55.72	55.72	50.70	54.10	134,168	-1.30(-2.35%)
Mar 20, 2020	55.81	58.53	52.48	55.40	137,700	-0.22(-0.40%)
Mar 19, 2020	55.36	65.02	54.27	55.62	107,909	-0.56(-1.00%)
Mar 18, 2020	60.28	61.94	55.04	56.18	97,347	-8.34(-12.93%)
Mar 17, 2020	59.09	65.62	56.91	64.52	96,028	+6.63(+11.45%)
Mar 16, 2020	56.52	59.20	55.76	57.89	134,320	-4.72(-7.54%)
Mar 13, 2020	61.68	70.82	52.42	62.61	182,500	+4.61(+7.95%)
Mar 12, 2020	60.12	60.12	55.45	58.00	86,730	-6.22(-9.69%)
Mar 11, 2020	69.03	69.38	61.97	64.22	127,795	-6.32(-8.96%)
Mar 10, 2020	69.96	71.20	67.91	70.54	72,373	+2.83(+4.18%)
Mar 09, 2020	69.68	69.68	66.05	67.71	101,374	-6.28(-8.49%)
Mar 06, 2020	74.55	76.32	73.41	73.99	82,800	-2.57(-3.36%)
Mar 05, 2020	77.84	77.84	75.13	76.56	72,785	-2.71(-3.42%)
Mar 04, 2020	76.00	79.95	74.91	79.27	42,409	+4.11(+5.47%)
Mar 03, 2020	78.36	78.82	74.27	75.16	63,431	-3.28(-4.18%)

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.