WRLD - World Acceptance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019137.83139.57133.93134.42134.42144,100
Aug 22, 2019139.65140.25137.68138.91138.91163,400
Aug 21, 2019136.39140.00134.79139.32139.32136,200
Aug 20, 2019135.26137.70132.70135.12135.12195,000
Aug 19, 2019135.79137.88134.84135.95135.95151,000
Aug 16, 2019130.56134.60130.48133.92133.9296,300
Aug 15, 2019128.90131.15124.46128.77128.77151,900
Aug 14, 2019132.06133.93128.68129.08129.08153,600
Aug 13, 2019129.64135.00128.99134.52134.52134,800
Aug 12, 2019131.89134.64129.71130.12130.12121,300
Aug 09, 2019130.80133.85130.03132.98132.98125,500
Aug 08, 2019128.81133.60128.75131.43131.43152,500
Aug 07, 2019126.34129.13124.99128.42128.42110,800
Aug 06, 2019124.42128.98124.42128.25128.25114,100
Aug 05, 2019124.68125.63122.30123.93123.93148,600
Aug 02, 2019126.53128.45123.64127.17127.17197,900
Aug 01, 2019125.99129.86125.52127.19127.19134,400
Jul 31, 2019128.70129.95125.83126.73126.73150,500
Jul 30, 2019125.10130.00125.10128.85128.85165,900
Jul 29, 2019123.55128.29123.55126.51126.51189,800
Jul 26, 2019123.00126.00119.23124.25124.25462,300
Jul 25, 2019161.36161.36120.67123.04123.04699,100
Jul 24, 2019160.90165.04159.23163.77163.77131,600
Jul 23, 2019164.03164.03160.95161.22161.22152,300
Jul 22, 2019167.95168.87163.95164.12164.12118,800
Jul 19, 2019168.04168.53165.38167.36167.36154,200
Jul 18, 2019169.64170.45168.13168.63168.6372,800
Jul 17, 2019171.03171.03167.55169.76169.7687,300
Jul 16, 2019171.41172.75169.84170.79170.79100,000
Jul 15, 2019174.67174.74170.09171.15171.1569,200
Jul 12, 2019172.75175.78171.99173.79173.7998,200
Jul 11, 2019171.46172.84170.72172.33172.3363,900
Jul 10, 2019169.43170.88166.68170.47170.4776,700
Jul 09, 2019167.90168.68165.87168.49168.4965,600
Jul 08, 2019166.62168.34164.15166.32166.3272,300
Jul 05, 2019164.40167.35163.41167.20167.2073,000
Jul 03, 2019165.31166.10164.58165.79165.7943,500
Jul 02, 2019163.48164.65162.20164.35164.3563,800
Jul 01, 2019166.40167.50161.22163.12163.1290,800
Jun 28, 2019164.88166.70163.84164.11164.11262,900
Jun 27, 2019158.30164.65158.30163.86163.86107,800
Jun 26, 2019156.60160.52155.34157.14157.1482,800
Jun 25, 2019154.36158.36152.18156.02156.0266,000
Jun 24, 2019156.82157.40153.78153.80153.80114,300
Jun 21, 2019156.46158.50155.24156.52156.52141,000
Jun 20, 2019155.36157.97154.76157.25157.2565,700
Jun 19, 2019153.37155.45152.84154.30154.3086,800
Jun 18, 2019153.52154.56151.70152.81152.8189,700
Jun 17, 2019156.33156.67153.48153.57153.5799,100
Jun 14, 2019153.69157.12152.91156.27156.2786,900
Jun 13, 2019153.34156.27152.70153.56153.56122,800
Jun 12, 2019144.76153.93144.75151.78151.78158,900
Jun 11, 2019145.00146.21142.62144.56144.56127,700
Jun 10, 2019137.25142.95134.69142.45142.45112,600
Jun 07, 2019135.93137.87135.93136.72136.7273,900
Jun 06, 2019137.00138.09134.15136.06136.0685,300
Jun 05, 2019138.75140.54136.40137.16137.1665,800
Jun 04, 2019135.77139.51135.21137.79137.7982,100
Jun 03, 2019132.38134.72131.59134.29134.2966,000
May 31, 2019134.91135.89131.45132.29132.2991,100
May 30, 2019138.92139.99134.86136.27136.27100,400
May 29, 2019138.49139.33136.38138.51138.5145,400
May 28, 2019140.35142.32138.45139.07139.07112,000
May 24, 2019137.77141.23137.60140.00140.0075,200
May 23, 2019135.98137.09134.70136.82136.8298,400
May 22, 2019137.72138.54136.42136.98136.9840,900
May 21, 2019137.23138.78136.70138.01138.0139,700
May 20, 2019135.58137.88134.76136.56136.5658,800
May 17, 2019134.20137.25134.20136.58136.5873,200
May 16, 2019133.89137.52132.91135.04135.0449,700
May 15, 2019134.68136.19132.36133.14133.1486,400
May 14, 2019136.58137.59134.00135.54135.54104,200
May 13, 2019138.00138.88135.36135.69135.6992,400
May 10, 2019142.65146.62138.54140.77140.77123,400
May 09, 2019134.89142.71132.30142.24142.24109,800
May 08, 2019131.00133.45130.02131.16131.1672,700
May 07, 2019131.31132.70129.75130.74130.7469,200
May 06, 2019131.36133.58131.08132.62132.6263,500
May 03, 2019130.03134.22129.48133.86133.8671,200
May 02, 2019126.56129.49125.65129.49129.4965,100
May 01, 2019130.07131.50123.92126.81126.8186,100
Apr 30, 2019130.46131.80128.07129.99129.9944,000
Apr 29, 2019128.75131.40115.10130.68130.6850,300
Apr 26, 2019128.10129.13127.30129.00129.0059,900
Apr 25, 2019126.41128.68124.65127.73127.7374,000
Apr 24, 2019129.22129.22126.12126.42126.4262,000
Apr 23, 2019125.47129.35125.07129.22129.22110,100
Apr 22, 2019124.66125.95123.53125.77125.7774,900
Apr 18, 2019125.88126.70121.98124.98124.98124,600
Apr 17, 2019127.63128.11125.52126.28126.2875,200
Apr 16, 2019125.48127.28124.67127.28127.2836,600
Apr 15, 2019124.92125.62123.30125.05125.0541,600
Apr 12, 2019125.95127.31123.75124.98124.9854,400
Apr 11, 2019125.44128.61124.92124.92124.9251,600
Apr 10, 2019121.65125.54121.30125.20125.2080,700
Apr 09, 2019121.19122.94120.34121.57121.5739,500
Apr 08, 2019121.48123.19120.98121.89121.8953,500
Apr 05, 2019121.41122.18119.64121.61121.6163,200
Apr 04, 2019121.82122.49119.74121.27121.2755,700
Apr 03, 2019120.63122.66119.93121.81121.8136,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...