Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Acceptance Cp (NQ: WRLD )

127.04 +4.20 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.000 7.040 6.900 6.998 25,000 -0.00(-0.03%)
Nov 27, 2002 7.050 7.100 6.800 7.000 64,200 +0.07(+1.01%)
Nov 26, 2002 7.010 7.150 6.910 6.930 147,700 -0.04(-0.57%)
Nov 25, 2002 6.500 7.400 6.490 6.970 235,400 -0.55(-7.31%)
Nov 22, 2002 7.600 7.640 7.510 7.520 40,800 -0.08(-1.05%)
Nov 21, 2002 7.600 7.710 7.520 7.600 52,300 +0.07(+0.93%)
Nov 20, 2002 7.650 7.750 7.400 7.530 55,500 -0.03(-0.40%)
Nov 19, 2002 8.210 8.219 7.500 7.560 125,500 -0.65(-7.92%)
Nov 18, 2002 8.500 8.500 8.210 8.210 14,000 +0.06(+0.74%)
Nov 15, 2002 8.300 8.300 8.150 8.150 22,500 -0.75(-8.43%)
Nov 14, 2002 8.790 8.990 8.100 8.900 22,900 +0.12(+1.37%)
Nov 13, 2002 8.680 8.950 8.600 8.780 10,900 +0.11(+1.27%)
Nov 12, 2002 8.640 8.840 8.400 8.670 13,200 +0.07(+0.80%)
Nov 11, 2002 8.550 9.000 8.550 8.601 8,900 -0.13(-1.48%)
Nov 08, 2002 8.990 8.999 8.660 8.730 24,000 -0.18(-2.02%)
Nov 07, 2002 8.990 8.991 8.800 8.910 10,400 -0.09(-1.00%)
Nov 06, 2002 8.890 9.100 8.880 9.000 37,600 +0.00(+0.00%)
Nov 05, 2002 9.140 9.140 8.800 9.000 22,400 -0.15(-1.64%)
Nov 04, 2002 9.150 9.230 9.050 9.150 107,600 -0.05(-0.53%)
Nov 01, 2002 9.000 9.230 8.310 9.199 65,300 +0.24(+2.67%)
Oct 31, 2002 8.700 9.030 8.700 8.960 86,605 +0.25(+2.87%)
Oct 30, 2002 8.520 8.880 8.510 8.710 41,700 -0.03(-0.34%)
Oct 29, 2002 8.650 8.740 8.400 8.740 82,700 +0.08(+0.92%)
Oct 28, 2002 8.490 8.859 8.490 8.660 137,200 +0.18(+2.12%)
Oct 25, 2002 8.271 8.480 8.220 8.480 16,300 +0.19(+2.32%)
Oct 24, 2002 8.050 8.490 8.050 8.288 37,800 +0.29(+3.60%)
Oct 23, 2002 7.600 8.000 7.310 8.000 304,454 +0.66(+8.99%)
Oct 22, 2002 7.460 7.540 7.330 7.340 6,300 -0.03(-0.39%)
Oct 21, 2002 7.490 7.500 7.220 7.369 11,900 +0.12(+1.64%)
Oct 18, 2002 7.160 7.610 7.160 7.250 30,900 +0.14(+1.97%)
Oct 17, 2002 7.201 7.230 7.080 7.110 21,500 +0.05(+0.71%)
Oct 16, 2002 7.400 7.400 7.050 7.060 12,500 -0.11(-1.53%)
Oct 15, 2002 7.340 7.490 7.100 7.170 15,700 -0.08(-1.09%)
Oct 14, 2002 7.400 7.400 7.050 7.249 6,000 +0.13(+1.81%)
Oct 11, 2002 7.050 7.390 7.050 7.120 11,600 +0.04(+0.56%)
Oct 10, 2002 7.060 7.171 7.045 7.080 11,000 -0.26(-3.54%)
Oct 09, 2002 7.250 7.450 7.050 7.340 22,300 -0.01(-0.14%)
Oct 08, 2002 7.350 7.427 7.300 7.350 6,400 -0.02(-0.27%)
Oct 07, 2002 7.600 7.600 7.321 7.370 52,100 -0.29(-3.79%)
Oct 04, 2002 7.620 7.670 7.600 7.660 4,850,000 +0.02(+0.20%)
Oct 03, 2002 7.560 7.660 7.500 7.645 42,600 +0.09(+1.26%)
Oct 02, 2002 7.680 7.870 7.520 7.550 42,326 -0.20(-2.58%)
Oct 01, 2002 7.990 8.000 7.670 7.750 16,556 -0.17(-2.15%)
Sep 30, 2002 7.939 7.990 7.900 7.920 5,331 +0.21(+2.72%)
Sep 27, 2002 7.671 7.980 7.670 7.710 9,900 -0.39(-4.81%)
Sep 26, 2002 7.990 8.200 7.720 8.100 18,600 +0.15(+1.89%)
Sep 25, 2002 8.000 8.000 7.820 7.950 14,456 -0.08(-1.00%)
Sep 24, 2002 7.910 8.129 7.810 8.030 2,410,000 +0.12(+1.52%)
Sep 23, 2002 8.099 8.100 7.810 7.910 25,959 +0.00(+0.00%)
Sep 20, 2002 8.070 8.129 7.890 7.910 74,600 +0.11(+1.41%)
Sep 19, 2002 7.620 8.069 7.620 7.800 17,070 -0.07(-0.89%)
Sep 18, 2002 7.950 8.090 7.770 7.870 23,800 -0.14(-1.76%)
Sep 17, 2002 8.149 8.339 7.860 8.011 37,083 -0.05(-0.61%)
Sep 16, 2002 8.090 8.440 7.999 8.060 24,500 -0.10(-1.23%)
Sep 13, 2002 8.089 8.160 8.030 8.160 27,100 +0.27(+3.42%)
Sep 12, 2002 7.751 8.060 7.751 7.890 10,500 +0.02(+0.25%)
Sep 11, 2002 7.990 8.000 7.861 7.870 5,100 -0.13(-1.62%)
Sep 10, 2002 7.930 8.030 7.850 8.000 19,517 +0.24(+3.09%)
Sep 09, 2002 7.989 8.050 7.750 7.760 17,700 -0.23(-2.88%)
Sep 06, 2002 7.890 8.000 7.770 7.990 8,600 +0.24(+3.10%)
Sep 05, 2002 7.900 7.940 7.750 7.750 15,600 -0.23(-2.88%)
Sep 04, 2002 7.560 7.980 7.550 7.980 23,617 +0.43(+5.70%)
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.