World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	135.62	135.62	130.81	131.28	20,574	-3.92(-2.90%)
May 15, 2024	137.14	138.05	133.62	135.20	53,023	-2.73(-1.98%)
May 14, 2024	137.93	140.20	137.06	137.93	23,596	+1.01(+0.74%)
May 13, 2024	138.95	139.10	135.75	136.92	59,254	-1.27(-0.92%)
May 10, 2024	136.71	138.19	134.72	138.19	38,059	+1.87(+1.37%)
May 09, 2024	135.66	137.71	135.18	136.32	40,583	+0.99(+0.73%)
May 08, 2024	134.83	136.87	133.37	135.33	34,857	-0.26(-0.19%)
May 07, 2024	140.00	141.28	135.16	135.59	44,476	-4.35(-3.11%)
May 06, 2024	139.50	141.26	138.77	139.94	36,124	+0.65(+0.47%)
May 03, 2024	144.71	144.71	138.75	139.29	29,159	-1.11(-0.79%)
May 02, 2024	149.31	149.31	138.40	140.40	56,870	+1.59(+1.15%)
May 01, 2024	136.46	142.95	136.46	138.81	30,870	+1.24(+0.90%)
Apr 30, 2024	139.19	139.31	136.19	137.57	33,593	-5.05(-3.54%)
Apr 29, 2024	141.24	143.16	139.08	142.62	53,833	+2.16(+1.54%)
Apr 26, 2024	138.00	140.50	138.00	140.46	21,312	+3.45(+2.52%)
Apr 25, 2024	136.34	138.02	135.70	137.01	25,694	-0.71(-0.52%)
Apr 24, 2024	138.58	142.00	136.75	137.72	40,057	-1.48(-1.06%)
Apr 23, 2024	139.00	139.26	136.98	139.20	15,935	+3.49(+2.57%)
Apr 22, 2024	133.74	136.81	132.86	135.71	21,850	+2.34(+1.75%)
Apr 19, 2024	131.91	134.90	131.91	133.37	26,157	+1.04(+0.79%)
Apr 18, 2024	130.66	133.30	130.54	132.33	24,133	+1.47(+1.12%)
Apr 17, 2024	133.71	136.06	130.86	130.86	20,683	-2.34(-1.76%)
Apr 16, 2024	133.88	133.88	131.14	133.20	24,127	-1.29(-0.96%)
Apr 15, 2024	134.00	135.95	133.54	134.49	24,154	-0.27(-0.20%)
Apr 12, 2024	139.00	141.92	134.25	134.76	20,777	-5.28(-3.77%)
Apr 11, 2024	135.80	140.04	135.06	140.04	27,850	+3.66(+2.68%)
Apr 10, 2024	138.13	138.98	136.38	136.38	68,864	-5.79(-4.07%)
Apr 09, 2024	143.20	144.14	141.02	142.17	39,071	+0.43(+0.30%)
Apr 08, 2024	142.64	142.64	139.11	141.74	29,018	+2.42(+1.74%)
Apr 05, 2024	135.21	139.61	134.63	139.32	39,947	+2.19(+1.60%)
Apr 04, 2024	138.99	141.46	136.71	137.13	39,138	-3.15(-2.25%)
Apr 03, 2024	137.97	141.61	137.97	140.28	40,575	+1.47(+1.06%)
Apr 02, 2024	136.91	138.85	136.91	138.81	42,370	-0.14(-0.10%)
Apr 01, 2024	143.28	143.28	138.69	138.95	28,104	-6.03(-4.16%)
Mar 28, 2024	144.04	146.22	143.01	144.98	57,045	+0.07(+0.05%)
Mar 27, 2024	138.58	144.91	138.58	144.91	40,938	+7.45(+5.42%)
Mar 26, 2024	136.93	138.67	135.95	137.46	18,274	+0.53(+0.39%)
Mar 25, 2024	137.12	137.49	135.18	136.93	22,979	+0.13(+0.10%)
Mar 22, 2024	139.43	139.43	134.59	136.80	21,758	-1.66(-1.20%)
Mar 21, 2024	136.82	140.55	136.82	138.46	40,149	+1.72(+1.26%)
Mar 20, 2024	132.00	137.78	130.35	136.74	40,443	+3.52(+2.64%)
Mar 19, 2024	128.64	133.22	128.64	133.22	27,992	+3.75(+2.90%)
Mar 18, 2024	126.92	131.01	126.50	129.47	43,279	+2.01(+1.58%)
Mar 15, 2024	125.33	127.61	125.33	127.46	65,764	+0.65(+0.51%)
Mar 14, 2024	128.59	128.59	125.84	126.81	35,992	-4.16(-3.18%)
Mar 13, 2024	132.66	134.28	130.36	130.97	58,940	-0.85(-0.64%)
Mar 12, 2024	130.69	132.19	129.61	131.82	38,675	+2.09(+1.61%)
Mar 11, 2024	131.21	132.70	129.23	129.73	49,740	-1.49(-1.14%)
Mar 08, 2024	131.32	133.15	130.83	131.22	42,644	+1.68(+1.30%)
Mar 07, 2024	126.05	129.54	126.00	129.54	28,328	+3.56(+2.83%)
Mar 06, 2024	125.11	126.47	123.66	125.98	56,955	+2.89(+2.35%)
Mar 05, 2024	122.48	123.75	121.91	123.09	35,021	+0.50(+0.41%)
Mar 04, 2024	122.39	123.08	120.30	122.59	59,401	-0.40(-0.33%)
Mar 01, 2024	119.10	123.88	118.61	122.99	49,365	+3.23(+2.70%)
Feb 29, 2024	122.38	122.51	118.66	119.76	51,732	+0.13(+0.11%)
Feb 28, 2024	121.40	123.03	119.57	119.63	37,155	-2.28(-1.87%)
Feb 27, 2024	120.69	122.57	119.10	121.91	51,895	+3.32(+2.80%)
Feb 26, 2024	129.82	130.12	117.41	118.59	91,518	-11.23(-8.65%)
Feb 23, 2024	128.37	132.71	125.55	129.82	44,296	+4.33(+3.45%)
Feb 22, 2024	122.25	125.97	121.48	125.49	49,003	+2.77(+2.26%)
Feb 21, 2024	125.67	125.76	121.05	122.72	39,341	-3.66(-2.90%)
Feb 20, 2024	125.29	128.81	124.49	126.38	43,238	-1.26(-0.99%)
Feb 16, 2024	135.47	136.46	127.04	127.64	52,425	-9.22(-6.74%)
Feb 15, 2024	135.38	139.16	134.10	136.86	43,291	+3.00(+2.24%)
Feb 14, 2024	134.08	134.89	131.91	133.86	62,655	+1.48(+1.12%)
Feb 13, 2024	129.84	134.23	128.96	132.38	70,754	-2.32(-1.72%)
Feb 12, 2024	134.22	136.59	133.35	134.70	46,360	+3.92(+3.00%)
Feb 09, 2024	130.12	132.28	129.00	130.78	25,746	+0.57(+0.44%)
Feb 08, 2024	129.44	131.01	128.55	130.21	41,181	+2.13(+1.66%)
Feb 07, 2024	131.74	131.74	128.06	128.08	25,018	-3.98(-3.01%)
Feb 06, 2024	131.40	134.16	130.88	132.06	46,960	+0.66(+0.50%)
Feb 05, 2024	130.22	132.68	127.89	131.40	84,608	-1.05(-0.79%)
Feb 02, 2024	132.83	134.51	131.85	132.45	42,514	-2.88(-2.13%)
Feb 01, 2024	131.41	135.67	130.55	135.33	50,398	+4.02(+3.06%)
Jan 31, 2024	137.50	139.28	131.28	131.31	39,698	-6.92(-5.01%)
Jan 30, 2024	142.74	142.74	137.75	138.23	35,172	-4.72(-3.30%)
Jan 29, 2024	140.27	143.67	137.72	142.95	36,760	+3.67(+2.63%)
Jan 26, 2024	140.12	140.52	136.25	139.28	40,541	+1.00(+0.72%)
Jan 25, 2024	143.74	143.74	138.19	138.28	42,435	-1.96(-1.40%)
Jan 24, 2024	144.79	144.89	139.76	140.24	49,320	-1.90(-1.34%)
Jan 23, 2024	143.93	143.93	138.46	142.14	60,736	+0.45(+0.32%)
Jan 22, 2024	142.78	148.96	136.13	141.69	79,131	-0.98(-0.69%)
Jan 19, 2024	128.61	146.39	128.31	142.67	140,467	+21.06(+17.32%)
Jan 18, 2024	126.84	129.25	121.03	121.61	68,224	-5.04(-3.98%)
Jan 17, 2024	125.69	126.90	122.53	126.65	34,487	-0.58(-0.46%)
Jan 16, 2024	126.36	127.55	124.80	127.23	40,983	-0.19(-0.15%)
Jan 12, 2024	129.92	130.95	126.28	127.42	38,672	-0.36(-0.28%)
Jan 11, 2024	130.37	130.37	126.86	127.78	53,518	-4.05(-3.07%)
Jan 10, 2024	131.51	133.96	129.60	131.83	40,272	+0.50(+0.38%)
Jan 09, 2024	129.66	132.00	128.25	131.33	45,063	+0.41(+0.31%)
Jan 08, 2024	129.54	131.61	128.50	130.92	30,119	+3.14(+2.46%)
Jan 05, 2024	125.88	130.00	125.88	127.78	40,756	+0.39(+0.31%)
Jan 04, 2024	128.06	129.66	126.61	127.39	33,809	-0.03(-0.02%)
Jan 03, 2024	128.41	130.18	126.10	127.42	30,429	-1.20(-0.93%)
Jan 02, 2024	130.43	131.41	126.62	128.62	47,390	-1.91(-1.46%)
Dec 29, 2023	133.11	134.55	129.84	130.53	86,065	-3.52(-2.63%)
Dec 28, 2023	134.38	135.69	133.00	134.05	44,028	-0.95(-0.70%)
Dec 27, 2023	133.94	135.41	133.50	135.00	34,776	+0.46(+0.34%)
Dec 26, 2023	134.37	135.94	134.34	134.54	25,173	+2.13(+1.61%)
Dec 22, 2023	137.50	137.57	132.41	132.41	37,453	-5.67(-4.11%)
Dec 21, 2023	137.28	140.00	136.02	138.08	48,722	+1.39(+1.02%)
Dec 20, 2023	140.00	141.21	136.30	136.69	36,160	-2.11(-1.52%)
Dec 19, 2023	138.59	140.78	137.98	138.80	37,768	+2.06(+1.51%)
Dec 18, 2023	136.02	138.53	135.17	136.74	54,583	+0.08(+0.06%)
Dec 15, 2023	139.08	139.08	135.52	136.66	170,840	-2.00(-1.44%)
Dec 14, 2023	135.63	138.71	134.38	138.66	51,676	+6.19(+4.67%)
Dec 13, 2023	128.53	134.43	126.15	132.47	52,026	+3.69(+2.87%)
Dec 12, 2023	124.87	132.20	121.81	128.78	58,797	+5.03(+4.06%)
Dec 11, 2023	122.01	126.06	122.01	123.75	35,122	-0.32(-0.26%)
Dec 08, 2023	119.24	124.26	119.24	124.07	35,617	+4.40(+3.68%)
Dec 07, 2023	116.42	120.63	116.42	119.67	68,373	+2.66(+2.27%)
Dec 06, 2023	117.74	120.39	117.01	117.01	35,910	+0.31(+0.27%)
Dec 05, 2023	115.92	117.69	115.92	116.70	55,198	-2.67(-2.24%)
Dec 04, 2023	116.35	120.38	116.35	119.37	40,325	+3.18(+2.74%)
Dec 01, 2023	109.45	116.19	109.45	116.19	52,744	+4.74(+4.25%)
Nov 30, 2023	110.95	112.55	110.89	111.45	42,253	-0.18(-0.16%)
Nov 29, 2023	113.00	116.29	111.61	111.63	39,387	+0.04(+0.04%)
Nov 28, 2023	108.30	112.52	107.81	111.59	49,506	+0.95(+0.86%)
Nov 27, 2023	113.05	113.28	110.26	110.64	43,671	-2.41(-2.13%)
Nov 24, 2023	111.34	113.37	111.34	113.05	18,699	+1.31(+1.17%)
Nov 22, 2023	111.97	113.39	110.21	111.74	34,977	+1.47(+1.33%)
Nov 21, 2023	111.01	112.40	108.48	110.27	24,601	-2.22(-1.97%)
Nov 20, 2023	108.84	113.15	108.84	112.49	39,192	+2.83(+2.58%)
Nov 17, 2023	108.00	110.07	106.50	109.66	35,756	+3.45(+3.25%)
Nov 16, 2023	111.48	111.76	105.23	106.21	56,785	-4.41(-3.99%)
Nov 15, 2023	110.58	113.15	109.55	110.62	28,247	+1.06(+0.97%)
Nov 14, 2023	107.20	109.93	106.84	109.56	34,214	+5.83(+5.62%)
Nov 13, 2023	101.13	104.48	101.13	103.73	18,820	+1.92(+1.89%)
Nov 10, 2023	105.34	105.34	101.00	101.81	28,242	-1.69(-1.63%)
Nov 09, 2023	103.39	104.25	100.92	103.50	47,693	+0.09(+0.09%)
Nov 08, 2023	103.26	104.44	102.77	103.41	24,589	-0.79(-0.76%)
Nov 07, 2023	104.75	106.95	103.70	104.20	20,100	-0.53(-0.51%)
Nov 06, 2023	107.89	107.89	104.40	104.73	24,107	-2.76(-2.57%)
Nov 03, 2023	105.96	108.05	105.68	107.49	36,629	+3.89(+3.75%)
Nov 02, 2023	101.63	104.00	99.81	103.60	37,074	+4.78(+4.84%)
Nov 01, 2023	98.66	100.34	95.98	98.82	73,999	+0.20(+0.20%)
Oct 31, 2023	98.00	99.39	95.93	98.62	34,592	+2.06(+2.13%)
Oct 30, 2023	98.73	98.79	95.00	96.56	31,580	-0.92(-0.94%)
Oct 27, 2023	96.54	98.20	94.57	97.48	34,467	+1.75(+1.83%)
Oct 26, 2023	97.23	99.25	95.72	95.73	31,478	-0.76(-0.79%)
Oct 25, 2023	97.38	101.34	96.11	96.49	39,205	-2.15(-2.18%)
Oct 24, 2023	102.75	103.30	98.47	98.64	40,401	-2.49(-2.46%)
Oct 23, 2023	105.50	108.00	99.58	101.13	102,630	-10.26(-9.21%)
Oct 20, 2023	127.81	127.81	106.50	111.39	96,118	-5.74(-4.90%)
Oct 19, 2023	123.15	123.15	116.61	117.13	37,646	-3.32(-2.76%)
Oct 18, 2023	124.23	124.23	119.87	120.45	19,325	-3.97(-3.19%)
Oct 17, 2023	126.99	128.74	123.56	124.42	31,948	-4.01(-3.12%)
Oct 16, 2023	127.51	128.70	125.08	128.43	24,732	+4.64(+3.75%)
Oct 13, 2023	124.60	124.69	121.54	123.79	36,585	-1.89(-1.50%)
Oct 12, 2023	127.43	128.46	123.42	125.68	42,481	-2.05(-1.60%)
Oct 11, 2023	126.16	129.42	125.64	127.73	33,302	+1.29(+1.02%)
Oct 10, 2023	124.15	128.80	124.15	126.44	35,110	+3.56(+2.90%)
Oct 09, 2023	118.95	125.50	118.95	122.88	30,488	-0.07(-0.06%)
Oct 06, 2023	122.23	125.44	122.23	122.95	20,785	-0.87(-0.70%)
Oct 05, 2023	123.46	124.36	120.97	123.82	21,375	+1.43(+1.17%)
Oct 04, 2023	122.71	123.95	119.53	122.39	20,273	-0.63(-0.51%)
Oct 03, 2023	123.99	124.93	122.39	123.02	16,570	-3.49(-2.76%)
Oct 02, 2023	125.85	126.51	122.82	126.51	21,165	-0.55(-0.43%)
Sep 29, 2023	132.59	132.59	124.97	127.06	53,123	-1.64(-1.27%)
Sep 28, 2023	127.96	130.81	127.01	128.70	29,487	+2.74(+2.18%)
Sep 27, 2023	125.84	129.60	124.73	125.96	24,179	+0.24(+0.19%)
Sep 26, 2023	126.08	126.08	124.00	125.72	31,629	-0.11(-0.09%)
Sep 25, 2023	125.25	126.82	125.08	125.83	21,368	+0.54(+0.43%)
Sep 22, 2023	127.66	128.07	124.04	125.29	15,043	-2.38(-1.86%)
Sep 21, 2023	125.20	128.38	124.76	127.67	20,300	-1.18(-0.92%)
Sep 20, 2023	133.36	133.91	128.26	128.85	20,021	-3.31(-2.50%)
Sep 19, 2023	132.13	134.10	131.42	132.16	28,275	+0.03(+0.02%)
Sep 18, 2023	136.10	137.14	131.49	132.13	16,272	-5.15(-3.75%)
Sep 15, 2023	137.14	138.48	136.53	137.28	63,725	-0.42(-0.31%)
Sep 14, 2023	137.58	139.61	135.95	137.70	21,730	+2.42(+1.79%)
Sep 13, 2023	137.21	137.21	134.19	135.28	26,422	-0.63(-0.46%)
Sep 12, 2023	132.24	138.01	132.24	135.91	19,158	+2.14(+1.60%)
Sep 11, 2023	135.03	136.83	132.68	133.77	14,663	+1.08(+0.81%)
Sep 08, 2023	131.35	134.72	129.10	132.69	31,414	+1.06(+0.81%)
Sep 07, 2023	129.50	132.97	126.97	131.63	39,277	+3.04(+2.36%)
Sep 06, 2023	131.37	131.37	126.96	128.59	23,415	-1.40(-1.08%)
Sep 05, 2023	138.48	142.65	129.15	129.99	37,549	-8.49(-6.13%)
Sep 01, 2023	137.50	139.28	135.33	138.48	20,525	+3.67(+2.72%)
Aug 31, 2023	130.77	135.55	130.77	134.81	49,487	+3.39(+2.58%)
Aug 30, 2023	128.79	132.32	127.11	131.42	39,974	+1.49(+1.15%)
Aug 29, 2023	128.90	132.40	126.83	129.93	22,401	+0.31(+0.24%)
Aug 28, 2023	131.72	134.56	129.13	129.62	21,914	-2.00(-1.52%)
Aug 25, 2023	133.57	135.31	130.00	131.62	19,504	+0.45(+0.34%)
Aug 24, 2023	131.71	133.63	130.59	131.17	33,430	-1.99(-1.49%)
Aug 23, 2023	131.29	133.76	131.19	133.16	22,959	+2.95(+2.27%)
Aug 22, 2023	132.19	132.24	129.10	130.21	28,784	-1.98(-1.50%)
Aug 21, 2023	134.01	134.62	131.17	132.19	32,892	-2.12(-1.58%)
Aug 18, 2023	132.39	136.92	131.95	134.31	22,657	+1.26(+0.95%)
Aug 17, 2023	134.11	139.18	131.09	133.05	31,533	-0.91(-0.68%)
Aug 16, 2023	138.37	139.10	133.96	133.96	44,367	-5.29(-3.80%)
Aug 15, 2023	142.69	142.69	138.32	139.25	27,185	-5.34(-3.69%)
Aug 14, 2023	144.08	145.43	141.03	144.59	29,092	-1.04(-0.71%)
Aug 11, 2023	145.25	147.94	144.11	145.63	21,799	-1.21(-0.82%)
Aug 10, 2023	151.54	152.16	145.98	146.84	26,564	-3.44(-2.29%)
Aug 09, 2023	155.57	155.60	149.66	150.28	24,743	-3.86(-2.50%)
Aug 08, 2023	147.49	154.88	147.49	154.14	25,507	+3.98(+2.65%)
Aug 07, 2023	152.47	152.91	149.42	150.16	26,520	-2.61(-1.71%)
Aug 04, 2023	152.49	156.03	151.41	152.77	18,172	+0.41(+0.27%)
Aug 03, 2023	149.89	155.59	149.78	152.36	16,501	+0.69(+0.45%)
Aug 02, 2023	152.63	154.56	151.13	151.67	42,531	-3.48(-2.24%)
Aug 01, 2023	156.21	156.25	152.23	155.15	29,115	-2.74(-1.74%)
Jul 31, 2023	157.70	157.99	154.53	157.89	22,102	+1.61(+1.03%)
Jul 28, 2023	156.00	160.07	155.45	156.28	28,224	+2.61(+1.70%)
Jul 27, 2023	149.01	154.24	147.80	153.67	44,550	+5.07(+3.41%)
Jul 26, 2023	151.75	153.31	148.55	148.60	29,782	-4.29(-2.81%)
Jul 25, 2023	151.10	154.05	149.93	152.89	26,510	+1.90(+1.26%)
Jul 24, 2023	150.05	155.94	150.05	150.99	38,780	+0.13(+0.09%)
Jul 21, 2023	144.00	152.65	141.20	150.86	93,705	+14.11(+10.32%)
Jul 20, 2023	139.64	140.00	135.90	136.75	36,936	-3.85(-2.74%)
Jul 19, 2023	143.44	143.54	136.57	140.60	38,111	-1.21(-0.85%)
Jul 18, 2023	139.21	142.44	137.94	141.81	32,037	+1.44(+1.03%)
Jul 17, 2023	136.01	143.76	135.17	140.37	36,996	+3.62(+2.65%)
Jul 14, 2023	138.50	139.28	135.29	136.75	49,078	-2.33(-1.68%)
Jul 13, 2023	139.06	139.71	137.29	139.08	32,461	-0.17(-0.12%)
Jul 12, 2023	140.04	140.04	136.60	139.25	34,877	+0.57(+0.41%)
Jul 11, 2023	137.49	139.61	136.52	138.68	39,056	+1.98(+1.45%)
Jul 10, 2023	134.21	137.66	133.92	136.70	22,356	+2.78(+2.08%)
Jul 07, 2023	134.31	136.20	132.83	133.92	21,718	+3.26(+2.50%)
Jul 06, 2023	127.24	131.03	126.26	130.66	142,349	+0.58(+0.45%)
Jul 05, 2023	135.64	135.64	129.44	130.08	54,210	-4.95(-3.67%)
Jul 03, 2023	134.01	136.73	134.01	135.03	8,020	+1.02(+0.76%)
Jun 30, 2023	138.18	138.18	133.35	134.01	28,035	-2.87(-2.10%)
Jun 29, 2023	134.94	139.31	134.94	136.88	29,690	+2.89(+2.16%)
Jun 28, 2023	132.67	135.97	131.15	133.99	17,530	+1.29(+0.97%)
Jun 27, 2023	129.77	134.61	129.77	132.70	30,584	+2.77(+2.13%)
Jun 26, 2023	128.63	132.58	128.63	129.93	24,114	+1.30(+1.01%)
Jun 23, 2023	129.78	131.93	127.25	128.63	123,912	-2.74(-2.09%)
Jun 22, 2023	136.00	138.86	122.80	131.37	63,997	-3.87(-2.86%)
Jun 21, 2023	135.62	147.31	135.12	135.24	211,300	+9.81(+7.82%)
Jun 20, 2023	125.41	126.75	123.86	125.43	52,030	-0.77(-0.61%)
Jun 16, 2023	130.73	130.73	125.32	126.20	70,439	-3.23(-2.50%)

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.