World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	85.22	86.84	83.30	86.47	125,100	+1.80(+2.13%)
Jan 30, 2020	79.37	85.85	71.08	84.67	317,982	-3.58(-4.06%)
Jan 29, 2020	88.49	89.13	87.34	88.25	61,720	+0.17(+0.19%)
Jan 28, 2020	88.79	89.00	87.27	88.08	62,962	+0.02(+0.02%)
Jan 27, 2020	88.11	89.04	86.30	88.06	49,291	-1.86(-2.07%)
Jan 24, 2020	92.05	93.04	89.11	89.92	93,100	-1.65(-1.80%)
Jan 23, 2020	91.21	92.03	90.11	91.57	75,771	+0.29(+0.32%)
Jan 22, 2020	91.63	92.24	91.03	91.28	44,366	+0.21(+0.23%)
Jan 21, 2020	91.00	91.54	90.06	91.07	127,926	-0.50(-0.55%)
Jan 17, 2020	92.35	92.35	90.80	91.57	47,000	-0.24(-0.26%)
Jan 16, 2020	90.56	91.98	89.49	91.81	54,093	+2.04(+2.27%)
Jan 15, 2020	88.45	89.88	88.21	89.77	81,636	+0.97(+1.09%)
Jan 14, 2020	87.32	89.26	86.64	88.80	53,651	+1.48(+1.69%)
Jan 13, 2020	86.48	87.56	85.84	87.32	51,354	+1.11(+1.29%)
Jan 10, 2020	86.77	87.77	85.23	86.21	45,800	-0.91(-1.04%)
Jan 09, 2020	87.55	88.22	86.74	87.12	43,443	+0.08(+0.09%)
Jan 08, 2020	86.79	87.70	86.06	87.04	54,330	+0.18(+0.21%)
Jan 07, 2020	86.74	87.25	84.80	86.86	67,982	-0.44(-0.50%)
Jan 06, 2020	87.27	87.52	85.66	87.30	79,246	-0.60(-0.68%)
Jan 03, 2020	88.48	89.13	87.56	87.90	82,200	-1.93(-2.15%)
Jan 02, 2020	87.56	90.07	87.00	89.83	145,638	+3.43(+3.97%)
Dec 31, 2019	87.02	88.94	86.37	86.40	161,900	-0.70(-0.80%)
Dec 30, 2019	86.08	87.36	85.66	87.10	131,622	+1.19(+1.39%)
Dec 27, 2019	86.65	87.12	85.44	85.91	84,600	-0.41(-0.47%)
Dec 26, 2019	86.58	88.15	86.02	86.32	93,058	-0.07(-0.08%)
Dec 24, 2019	85.42	87.15	85.12	86.39	93,500	+0.77(+0.90%)
Dec 23, 2019	86.07	86.40	84.56	85.62	85,874	-0.25(-0.29%)
Dec 20, 2019	87.10	88.18	85.35	85.87	349,400	-0.74(-0.85%)
Dec 19, 2019	88.11	88.11	85.33	86.61	151,290	-0.39(-0.45%)
Dec 18, 2019	89.95	91.76	85.35	87.00	341,497	-0.84(-0.96%)
Dec 17, 2019	90.52	90.52	87.40	87.84	105,717	-2.27(-2.52%)
Dec 16, 2019	91.82	92.50	89.83	90.11	130,478	-0.97(-1.06%)
Dec 13, 2019	92.42	94.67	90.91	91.08	106,800	-1.30(-1.41%)
Dec 12, 2019	91.21	93.50	90.70	92.38	44,826	+1.32(+1.45%)
Dec 11, 2019	92.71	92.71	90.36	91.06	39,618	-1.20(-1.30%)
Dec 10, 2019	92.33	92.98	91.30	92.26	41,707	-0.32(-0.35%)
Dec 09, 2019	93.87	94.58	92.17	92.58	44,738	-1.18(-1.26%)
Dec 06, 2019	93.40	95.81	93.27	93.76	69,900	+1.45(+1.57%)
Dec 05, 2019	92.56	93.23	91.90	92.31	50,947	-0.29(-0.31%)
Dec 04, 2019	91.92	93.11	91.79	92.60	61,608	+1.27(+1.39%)
Dec 03, 2019	91.08	91.96	89.63	91.33	79,251	-0.94(-1.02%)
Dec 02, 2019	95.34	95.34	91.89	92.27	95,376	-2.72(-2.86%)
Nov 29, 2019	93.55	95.84	91.98	94.99	36,800	+1.01(+1.07%)
Nov 27, 2019	95.49	95.78	93.80	93.98	42,100	-1.00(-1.05%)
Nov 26, 2019	95.65	96.31	94.75	94.98	58,464	-0.61(-0.64%)
Nov 25, 2019	94.58	96.78	94.00	95.59	69,575	+1.30(+1.38%)
Nov 22, 2019	93.21	94.53	92.05	94.29	62,100	+1.38(+1.49%)
Nov 21, 2019	94.16	94.32	92.48	92.91	86,022	-1.09(-1.16%)
Nov 20, 2019	93.31	95.88	93.00	94.00	110,297	+0.35(+0.37%)
Nov 19, 2019	91.74	93.88	90.38	93.65	161,985	+2.27(+2.48%)
Nov 18, 2019	92.34	93.14	90.00	91.38	117,082	-0.87(-0.94%)
Nov 15, 2019	94.91	95.31	91.39	92.25	252,400	-1.63(-1.74%)
Nov 14, 2019	94.76	96.13	93.41	93.88	81,975	-0.95(-1.00%)
Nov 13, 2019	97.37	98.03	93.08	94.83	136,355	-3.53(-3.59%)
Nov 12, 2019	98.27	100.42	97.70	98.36	104,110	+0.52(+0.53%)
Nov 11, 2019	98.17	100.35	96.76	97.84	107,337	-1.22(-1.23%)
Nov 08, 2019	99.03	101.06	98.56	99.06	107,300	-0.53(-0.53%)
Nov 07, 2019	99.60	102.69	98.73	99.59	115,957	+0.30(+0.30%)
Nov 06, 2019	98.41	100.71	98.41	99.29	139,718	-0.18(-0.18%)
Nov 05, 2019	100.43	104.17	99.32	99.47	143,111	-1.33(-1.32%)
Nov 04, 2019	103.85	104.89	96.00	100.80	218,417	-3.88(-3.71%)

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.