World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	94.46	98.34	93.30	95.72	115,026	+0.31(+0.32%)
Jan 30, 2023	101.02	104.72	95.40	95.41	119,060	-7.70(-7.47%)
Jan 27, 2023	104.15	105.75	95.01	103.11	198,989	-5.38(-4.96%)
Jan 26, 2023	80.74	111.98	80.74	108.49	374,027	+27.49(+33.94%)
Jan 25, 2023	79.00	83.20	77.89	81.00	182,478	+0.75(+0.93%)
Jan 24, 2023	81.89	82.88	79.77	80.25	77,146	-1.75(-2.13%)
Jan 23, 2023	80.67	82.38	79.63	82.00	61,262	+2.12(+2.65%)
Jan 20, 2023	77.04	80.14	75.37	79.88	94,252	+3.79(+4.98%)
Jan 19, 2023	78.33	78.33	74.36	76.09	64,627	-2.73(-3.46%)
Jan 18, 2023	81.16	82.51	76.50	78.82	89,569	-2.16(-2.67%)
Jan 17, 2023	79.88	82.17	78.93	80.98	70,521	+1.95(+2.47%)
Jan 13, 2023	74.48	79.72	74.48	79.03	67,944	+3.20(+4.22%)
Jan 12, 2023	75.89	79.79	74.59	75.83	115,263	+0.72(+0.96%)
Jan 11, 2023	73.76	76.35	72.71	75.11	53,214	+1.35(+1.83%)
Jan 10, 2023	70.17	73.86	70.17	73.76	99,659	+3.03(+4.28%)
Jan 09, 2023	69.44	72.20	68.77	70.73	83,572	+1.70(+2.46%)
Jan 06, 2023	67.31	69.56	66.70	69.03	51,703	+2.40(+3.60%)
Jan 05, 2023	69.41	69.51	65.77	66.63	81,690	-4.19(-5.92%)
Jan 04, 2023	66.46	71.86	66.46	70.82	90,908	+5.69(+8.74%)
Jan 03, 2023	66.48	68.50	63.75	65.13	73,957	-0.81(-1.23%)
Dec 30, 2022	64.79	66.50	64.32	65.94	43,222	-0.05(-0.08%)
Dec 29, 2022	61.97	66.44	61.97	65.99	48,428	+4.53(+7.37%)
Dec 28, 2022	61.29	62.13	59.99	61.46	52,336	+0.59(+0.97%)
Dec 27, 2022	62.99	63.48	59.75	60.87	86,307	-2.61(-4.11%)
Dec 23, 2022	62.92	63.88	62.15	63.48	41,943	+0.64(+1.02%)
Dec 22, 2022	65.76	65.76	60.11	62.84	79,024	-3.25(-4.92%)
Dec 21, 2022	62.51	66.35	61.20	66.09	83,191	+3.88(+6.24%)
Dec 20, 2022	59.52	62.63	58.44	62.21	102,069	+2.65(+4.45%)
Dec 19, 2022	61.37	61.90	58.48	59.56	128,867	-2.50(-4.03%)
Dec 16, 2022	62.68	63.02	60.46	62.06	269,025	-1.83(-2.86%)
Dec 15, 2022	66.40	67.87	63.49	63.89	99,233	-3.46(-5.14%)
Dec 14, 2022	67.50	69.61	66.82	67.35	83,856	-0.44(-0.65%)
Dec 13, 2022	74.26	74.26	66.11	67.79	103,880	-3.29(-4.63%)
Dec 12, 2022	69.99	72.36	69.99	71.08	71,919	+0.46(+0.65%)
Dec 09, 2022	68.60	70.81	68.30	70.62	53,867	+1.17(+1.68%)
Dec 08, 2022	67.49	70.07	66.51	69.45	54,547	+2.25(+3.35%)
Dec 07, 2022	69.39	70.86	66.74	67.20	73,015	-2.94(-4.19%)
Dec 06, 2022	70.67	71.17	67.90	70.14	60,161	-0.85(-1.20%)
Dec 05, 2022	71.22	73.10	68.97	70.99	75,632	-1.06(-1.47%)
Dec 02, 2022	71.59	74.00	70.00	72.05	42,434	-1.01(-1.38%)
Dec 01, 2022	71.65	75.56	69.32	73.06	62,436	+2.15(+3.03%)
Nov 30, 2022	68.50	71.80	67.48	70.91	62,298	+2.03(+2.95%)
Nov 29, 2022	68.66	71.18	67.50	68.88	72,033	+0.35(+0.51%)
Nov 28, 2022	70.32	70.59	66.43	68.53	63,144	-3.25(-4.53%)
Nov 25, 2022	69.08	72.52	67.95	71.78	33,521	+3.22(+4.70%)
Nov 23, 2022	67.83	68.58	65.92	68.56	117,858	+0.03(+0.04%)
Nov 22, 2022	70.04	70.54	66.20	68.53	57,066	-0.80(-1.15%)
Nov 21, 2022	67.28	70.12	66.23	69.33	65,962	+1.62(+2.39%)
Nov 18, 2022	72.84	72.84	66.57	67.71	80,545	-3.25(-4.58%)
Nov 17, 2022	71.70	72.91	68.99	70.96	70,036	-1.82(-2.50%)
Nov 16, 2022	74.30	76.25	70.39	72.78	56,696	-2.35(-3.13%)
Nov 15, 2022	78.76	79.98	74.95	75.13	54,939	-1.00(-1.31%)
Nov 14, 2022	80.54	80.98	75.63	76.13	65,596	-5.54(-6.78%)
Nov 11, 2022	81.67	85.50	81.22	81.67	59,343	+0.74(+0.91%)
Nov 10, 2022	73.61	83.28	72.29	80.93	102,537	+11.90(+17.24%)
Nov 09, 2022	73.00	73.01	68.84	69.03	81,476	-4.50(-6.12%)
Nov 08, 2022	71.85	74.81	69.78	73.53	57,355	+2.77(+3.91%)
Nov 07, 2022	72.19	72.19	69.36	70.76	42,685	-0.40(-0.56%)
Nov 04, 2022	73.79	74.86	69.62	71.16	60,680	-0.31(-0.43%)
Nov 03, 2022	72.74	72.83	67.17	71.47	133,463	-2.75(-3.71%)
Nov 02, 2022	79.40	79.40	74.00	74.22	78,162	-5.01(-6.32%)

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.