WRLD: Historical Prices for World Acceptance Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.94	28.43	27.68	27.93	141,100	27.93
19-Nov-09	28.20	28.35	27.36	28.14	174,000	28.14
18-Nov-09	28.70	29.00	28.13	28.46	128,800	28.46
17-Nov-09	28.03	28.88	27.63	28.78	168,400	28.78
16-Nov-09	27.72	28.45	27.44	28.12	158,500	28.12
13-Nov-09	27.35	27.79	26.85	27.38	135,700	27.38
12-Nov-09	27.66	28.09	26.91	27.11	194,600	27.11
11-Nov-09	27.32	28.03	27.25	27.77	157,800	27.77
10-Nov-09	26.49	27.25	26.46	27.08	128,500	27.08
9-Nov-09	26.23	26.85	26.06	26.73	102,400	26.73
6-Nov-09	26.29	26.47	25.67	26.00	145,300	26.00
5-Nov-09	25.83	26.73	25.83	26.62	194,600	26.62
4-Nov-09	26.34	26.85	25.53	25.60	209,700	25.60
3-Nov-09	24.21	26.35	24.19	26.23	308,900	26.23
2-Nov-09	25.19	25.50	23.32	24.35	402,500	24.35
30-Oct-09	24.61	25.43	24.40	25.09	172,000	25.09
29-Oct-09	25.67	26.50	24.48	24.80	335,300	24.80
28-Oct-09	24.26	24.44	23.61	23.90	300,500	23.90
27-Oct-09	25.31	25.31	24.10	24.48	253,200	24.48
26-Oct-09	24.99	25.70	24.81	25.12	188,700	25.12
23-Oct-09	25.65	25.93	24.95	24.97	209,000	24.97
22-Oct-09	24.47	25.55	24.43	25.46	233,900	25.46
21-Oct-09	24.99	25.95	24.20	24.45	338,200	24.45
20-Oct-09	26.57	26.82	24.92	25.03	260,900	25.03
19-Oct-09	26.78	27.18	25.99	26.65	190,600	26.65
16-Oct-09	27.19	27.19	26.23	26.77	179,600	26.77
15-Oct-09	27.42	27.84	27.00	27.38	141,400	27.38
14-Oct-09	26.81	27.70	26.80	27.67	548,600	27.67
13-Oct-09	26.67	26.76	26.00	26.36	87,300	26.36
12-Oct-09	26.78	27.25	26.55	26.71	64,100	26.71
9-Oct-09	26.98	27.06	26.48	26.73	163,800	26.73
8-Oct-09	26.10	27.93	26.01	27.17	390,200	27.17
7-Oct-09	25.46	26.11	25.41	26.05	163,000	26.05
6-Oct-09	24.56	25.72	24.42	25.69	301,400	25.69
5-Oct-09	23.57	24.74	23.25	24.38	363,700	24.38
2-Oct-09	24.05	24.32	23.50	23.61	346,600	23.61
1-Oct-09	25.34	25.63	24.13	24.14	470,200	24.14
30-Sep-09	25.45	25.96	24.64	25.21	317,600	25.21
29-Sep-09	25.17	25.82	24.91	25.50	249,000	25.50
28-Sep-09	24.49	25.41	24.07	25.39	205,000	25.39
25-Sep-09	24.01	24.70	23.93	24.38	253,900	24.38
24-Sep-09	25.16	25.52	23.80	24.14	355,600	24.14
23-Sep-09	25.77	26.00	24.71	24.86	263,300	24.86
22-Sep-09	24.99	25.75	24.82	25.64	261,400	25.64
21-Sep-09	25.11	25.12	24.13	24.61	398,000	24.61
18-Sep-09	25.93	26.01	25.25	25.35	246,900	25.35
17-Sep-09	27.66	27.66	25.51	25.71	753,700	25.71
16-Sep-09	26.30	28.16	26.28	27.69	338,100	27.69
15-Sep-09	26.91	26.99	24.82	26.10	645,100	26.10
14-Sep-09	26.38	26.86	25.78	26.63	157,400	26.63
11-Sep-09	26.39	26.90	25.88	26.52	265,100	26.52
10-Sep-09	27.06	27.12	26.26	26.39	223,700	26.39
9-Sep-09	25.92	27.60	25.40	27.00	243,900	27.00
8-Sep-09	26.35	26.42	25.55	25.86	110,400	25.86
4-Sep-09	25.86	26.21	25.35	26.08	104,000	26.08
3-Sep-09	25.48	25.90	24.90	25.81	141,300	25.81
2-Sep-09	25.44	25.98	25.12	25.32	152,900	25.32
1-Sep-09	25.88	26.91	24.97	25.46	232,500	25.46
31-Aug-09	26.17	26.47	25.35	26.03	176,200	26.03
28-Aug-09	26.86	27.18	26.00	26.35	97,900	26.35
27-Aug-09	26.58	26.70	25.55	26.67	80,100	26.67
26-Aug-09	25.99	26.57	25.77	26.47	132,900	26.47
25-Aug-09	26.22	26.47	25.72	25.95	208,400	25.95
24-Aug-09	26.59	26.81	25.93	26.04	237,400	26.04
21-Aug-09	25.31	26.69	25.17	26.42	474,600	26.42
20-Aug-09	24.18	25.15	24.18	25.09	127,600	25.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions