WRLD Historical Prices | World Acceptance Corporation Stock

Dow

0.91% Nasdaq

0.87%

World Acceptance Corp. (WRLD)

-NasdaqGS

92.73 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	93.33	94.95	91.75	92.73	105,900	92.73
Jun 17, 2013	93.12	94.02	92.96	93.47	58,700	93.47
Jun 14, 2013	93.66	94.29	92.74	92.87	38,900	92.87
Jun 13, 2013	92.48	93.76	91.67	93.54	44,400	93.54
Jun 12, 2013	94.16	94.24	91.77	92.69	69,100	92.69
Jun 11, 2013	93.16	94.88	92.41	93.75	60,400	93.75
Jun 10, 2013	94.24	94.59	92.43	93.56	63,500	93.56
Jun 7, 2013	94.60	94.92	93.55	93.91	68,000	93.91
Jun 6, 2013	92.81	94.16	92.52	94.14	83,500	94.14
Jun 5, 2013	92.76	93.22	91.91	92.58	107,100	92.58
Jun 4, 2013	94.24	94.99	92.83	92.84	99,400	92.84
Jun 3, 2013	92.41	94.29	91.88	93.88	134,900	93.88
May 31, 2013	92.85	93.40	92.30	92.36	65,400	92.36
May 30, 2013	91.65	93.23	91.65	92.99	82,100	92.99
May 29, 2013	91.48	92.00	90.60	91.71	113,000	91.71
May 28, 2013	90.61	92.00	90.61	91.68	162,800	91.68
May 24, 2013	88.11	89.67	87.56	89.25	91,600	89.25
May 23, 2013	87.95	90.00	87.68	88.24	122,500	88.24
May 22, 2013	88.03	90.23	87.79	88.25	218,300	88.25
May 21, 2013	89.50	89.84	87.50	87.82	137,000	87.82
May 20, 2013	89.77	91.01	89.15	89.60	119,700	89.60
May 17, 2013	90.75	90.75	89.29	90.37	92,600	90.37
May 16, 2013	90.44	90.81	89.89	90.23	59,700	90.23
May 15, 2013	87.93	90.89	86.62	90.69	257,500	90.69
May 14, 2013	92.00	92.00	86.76	88.07	586,800	88.07
May 13, 2013	93.97	94.08	92.21	92.50	81,000	92.50
May 10, 2013	92.92	94.15	92.79	93.79	43,100	93.79
May 9, 2013	93.03	93.35	92.56	92.69	60,400	92.69
May 8, 2013	93.10	94.11	92.54	93.31	230,700	93.31
May 7, 2013	90.89	93.04	90.45	93.04	68,400	93.04
May 6, 2013	90.36	92.00	90.00	90.90	79,100	90.90
May 3, 2013	90.99	91.88	90.13	90.56	60,900	90.56
May 2, 2013	88.70	90.35	88.39	90.15	42,000	90.15
May 1, 2013	88.88	89.29	88.48	88.62	97,300	88.62
Apr 30, 2013	86.82	89.04	86.79	88.86	82,400	88.86
Apr 29, 2013	87.18	87.79	86.55	87.00	112,100	87.00
Apr 26, 2013	87.22	87.54	86.17	86.67	154,800	86.67
Apr 25, 2013	87.50	90.41	86.71	86.77	137,700	86.77
Apr 24, 2013	91.31	91.31	86.31	87.19	243,000	87.19
Apr 23, 2013	91.50	92.63	91.01	91.40	360,400	91.40
Apr 22, 2013	89.73	92.18	89.32	91.81	227,400	91.81
Apr 19, 2013	86.36	89.60	86.36	89.59	271,600	89.59
Apr 18, 2013	85.68	86.82	84.09	86.32	107,800	86.32
Apr 17, 2013	83.17	85.65	82.40	85.33	122,600	85.33
Apr 16, 2013	80.77	84.48	80.40	83.91	80,700	83.91
Apr 15, 2013	83.24	83.70	79.93	80.14	99,800	80.14
Apr 12, 2013	83.49	84.36	82.91	83.34	61,100	83.34
Apr 11, 2013	83.21	84.78	83.19	83.52	60,500	83.52
Apr 10, 2013	82.38	83.99	82.38	83.51	76,200	83.51
Apr 9, 2013	81.41	83.56	81.07	82.40	73,400	82.40
Apr 8, 2013	80.77	81.23	79.84	81.15	91,900	81.15
Apr 5, 2013	80.27	80.84	79.55	80.62	42,300	80.62
Apr 4, 2013	82.08	82.29	80.94	81.22	64,000	81.22
Apr 3, 2013	84.34	84.34	81.78	81.78	68,700	81.78
Apr 2, 2013	82.38	84.49	82.00	84.25	175,700	84.25
Apr 1, 2013	86.04	86.49	83.97	84.41	136,100	84.41
Mar 28, 2013	82.94	87.19	82.36	85.87	139,300	85.87
Mar 27, 2013	83.17	83.62	82.49	82.84	99,900	82.84
Mar 26, 2013	82.68	83.67	82.30	83.37	94,900	83.37
Mar 25, 2013	82.00	83.12	81.29	82.31	91,900	82.31
Mar 22, 2013	81.92	82.23	81.02	81.90	96,400	81.90
Mar 21, 2013	80.74	81.79	80.11	81.53	75,800	81.53
Mar 20, 2013	79.43	81.24	79.31	81.24	86,400	81.24
Mar 19, 2013	78.36	79.56	77.85	79.14	114,500	79.14
Mar 18, 2013	78.86	79.29	77.89	78.45	96,300	78.45
Mar 15, 2013	78.90	79.92	78.62	79.67	210,300	79.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WRLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

World Acceptance Corp. (WRLD)