U.S. Markets open in 5 hrs 29 mins

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.52-3.18 (-2.70%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 2020117.56117.56112.98114.52114.5226,800
Nov 25, 2020115.80118.58115.13117.70117.7022,300
Nov 24, 2020111.88117.24110.25116.83116.8349,100
Nov 23, 2020110.08111.17108.00109.88109.8830,200
Nov 20, 2020111.88112.38108.64109.76109.7652,700
Nov 19, 2020110.75113.76109.84113.16113.1654,600
Nov 18, 2020110.55112.77110.43110.43110.4331,100
Nov 17, 2020108.18110.54106.19110.49110.4946,700
Nov 16, 2020109.08111.53107.54108.73108.7354,700
Nov 13, 2020105.07109.94105.07108.93108.9351,900
Nov 12, 2020104.41106.34103.12104.26104.2654,000
Nov 11, 2020105.38105.38101.13105.10105.1042,400
Nov 10, 2020104.08104.27101.48104.10104.1049,200
Nov 09, 2020100.00106.1799.30102.16102.16115,100
Nov 06, 202095.3796.4693.7295.7595.7553,100
Nov 05, 202092.7196.1791.0094.9694.9644,700
Nov 04, 202086.3993.3286.0791.0791.0761,500
Nov 03, 202087.0488.0083.7086.9286.9248,200
Nov 02, 202085.6187.3283.6485.7885.7877,300
Oct 30, 202087.6790.8882.4483.9983.9968,300
Oct 29, 202089.0391.3487.2587.5887.5846,800
Oct 28, 202092.7793.2988.5689.7089.7039,600
Oct 27, 202096.5197.7894.9295.0495.0436,200
Oct 26, 202097.87100.2895.6796.3796.3772,800
Oct 23, 2020103.02104.5998.40100.31100.3167,900
Oct 22, 2020114.50114.50101.89103.77103.77109,000
Oct 21, 2020113.92115.20110.68111.38111.3897,000
Oct 20, 2020112.39115.67112.39113.84113.8484,300
Oct 19, 2020108.70111.44108.70110.83110.8363,400
Oct 16, 2020109.16109.48106.63107.61107.6150,300
Oct 15, 2020105.63109.55105.03108.93108.9338,500
Oct 14, 2020106.10108.78104.06107.95107.9559,100
Oct 13, 2020105.08106.49104.32105.78105.7849,200
Oct 12, 2020105.69107.08103.41106.12106.1287,100
Oct 09, 2020108.83109.88105.13105.13105.1340,200
Oct 08, 2020107.15108.84105.82107.34107.3442,400
Oct 07, 2020108.91109.44104.17106.01106.0153,100
Oct 06, 2020110.44110.88106.37107.65107.65101,000
Oct 05, 2020110.70111.36109.02109.37109.3757,500
Oct 02, 2020106.58110.20106.58108.98108.98114,600
Oct 01, 2020105.27109.33104.49109.33109.3367,500
Sep 30, 2020102.13106.94102.13105.55105.5590,700
Sep 29, 202099.77103.2199.73101.61101.6196,400
Sep 28, 202096.63100.7896.6399.9799.9766,400
Sep 25, 202092.9096.2692.9095.2195.2166,300
Sep 24, 202092.0493.4491.0792.5592.55115,000
Sep 23, 202093.7495.4091.6793.0093.0084,800
Sep 22, 202095.3097.0793.3794.8694.8674,800
Sep 21, 202095.79100.0693.5895.3995.39121,800
Sep 18, 202098.80103.8796.8297.9697.96379,100
Sep 17, 202096.75100.1396.1697.6597.6592,000
Sep 16, 202095.00102.3093.9298.8798.87108,500
Sep 15, 202092.5197.1992.5194.7894.7891,900
Sep 14, 202087.3393.2586.0092.2292.2279,200
Sep 11, 202089.7989.7985.0786.6386.6368,600
Sep 10, 202095.1295.1288.6688.7188.71117,000
Sep 09, 202094.8994.8991.4194.3094.3077,400
Sep 08, 202095.9595.9592.9694.0294.02137,300
Sep 04, 202098.6898.6896.1997.1097.1065,700
Sep 03, 202097.8397.8791.6797.1297.1258,100
Sep 02, 202094.5098.0893.0497.5297.5250,500
Sep 01, 202090.3894.6589.5294.6594.6569,800
Aug 31, 202094.0094.5089.0990.9990.9973,400
Aug 28, 202095.0795.0792.9494.3194.3153,700
Aug 27, 202096.9996.9994.0194.0194.0160,300
Aug 26, 202095.5596.5994.8096.5996.5952,200
Aug 25, 202094.2695.2992.8395.1395.1343,500
Aug 24, 202094.0594.0591.6293.1793.1751,100
Aug 21, 202091.8592.7089.8192.5392.5336,400
Aug 20, 202090.6693.0990.2892.2792.2749,700
Aug 19, 202088.5595.3888.4191.8991.8978,400
Aug 18, 202088.0089.2486.0989.0389.0385,500
Aug 17, 202086.7887.9484.7687.9487.9445,700
Aug 14, 202086.2588.3685.7186.4386.4342,900
Aug 13, 202085.8787.4085.0986.9786.9739,600
Aug 12, 202087.8187.8185.1885.7285.7279,400
Aug 11, 202086.8787.8384.2086.1686.1676,900
Aug 10, 202081.4287.3180.7685.5185.5177,000
Aug 07, 202078.2481.4177.9680.5080.5036,900
Aug 06, 202077.1281.6177.1278.9778.9746,000
Aug 05, 202076.4977.9276.0077.6577.6526,600
Aug 04, 202074.8575.4773.7375.3875.3836,500
Aug 03, 202075.5176.6673.8475.2275.2249,700
Jul 31, 202075.7475.8773.4474.3074.3054,300
Jul 30, 202078.1878.7068.7476.2076.2060,900
Jul 29, 202068.3272.0768.3271.0771.0754,300
Jul 28, 202066.8969.2166.8968.3068.3030,500
Jul 27, 202067.6768.1165.5666.9266.9221,500
Jul 24, 202066.4069.5566.1968.1768.1755,800
Jul 23, 202064.4466.6264.4466.0166.0148,300
Jul 22, 202065.4566.4963.6465.0765.0733,900
Jul 21, 202065.0767.2565.0765.8065.8030,700
Jul 20, 202065.3065.7260.9564.0164.0136,200
Jul 17, 202066.7768.3864.9965.3965.3934,000
Jul 16, 202068.3168.4965.2367.1967.1958,000
Jul 15, 202067.4270.7966.9168.9068.9064,300
Jul 14, 202065.3566.7064.5865.6665.6641,700
Jul 13, 202065.6166.9763.1866.0066.0042,600
Jul 10, 202061.9964.8061.0664.4864.4837,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...