UK markets close in 5 minutes

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.80+2.24 (+1.74%)
As of 10:29AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021127.24130.80127.24130.80130.802,281
20 Apr 2021127.75129.79123.53128.56128.5623,800
19 Apr 2021132.60133.70126.89127.76127.7630,500
16 Apr 2021134.31135.69131.71131.82131.8213,600
15 Apr 2021133.21136.09129.93134.26134.26120,600
14 Apr 2021134.24136.40133.21133.21133.2116,700
13 Apr 2021129.77133.48129.71132.01132.0116,600
12 Apr 2021130.14133.52127.96130.63130.6311,200
09 Apr 2021128.53131.00128.30130.61130.6115,700
08 Apr 2021127.62131.73125.53130.31130.3120,100
07 Apr 2021135.17135.39126.71127.40127.4028,700
06 Apr 2021133.90135.49132.76133.50133.5026,500
05 Apr 2021133.14133.68129.21130.55130.5512,700
01 Apr 2021129.51132.80129.51130.22130.2217,900
31 Mar 2021125.34133.77125.34129.76129.7639,900
30 Mar 2021123.70127.78121.57127.23127.2316,700
29 Mar 2021125.20127.96122.87122.87122.8721,200
26 Mar 2021133.72133.72124.56126.80126.8027,600
25 Mar 2021124.34138.01122.74131.39131.3932,500
24 Mar 2021126.81131.31120.55125.65125.6529,500
23 Mar 2021129.55131.29124.55124.55124.5519,800
22 Mar 2021135.22135.47130.41132.03132.0331,700
19 Mar 2021137.33137.33132.57134.05134.05107,700
18 Mar 2021141.58142.90135.27137.09137.0923,200
17 Mar 2021141.01143.07138.55141.22141.2225,900
16 Mar 2021141.98144.50138.91143.10143.1026,600
15 Mar 2021146.10146.10139.83141.60141.6043,700
12 Mar 2021150.35151.94146.38146.76146.7625,100
11 Mar 2021149.54150.00146.88148.70148.7028,500
10 Mar 2021144.93151.54144.32148.26148.2620,800
09 Mar 2021150.24150.24141.31144.31144.3153,500
08 Mar 2021144.53152.03143.23150.21150.2141,900
05 Mar 2021137.59145.20136.43143.93143.9330,400
04 Mar 2021136.96137.59132.53137.59137.5949,600
03 Mar 2021135.59142.71130.61137.90137.9031,100
02 Mar 2021136.75137.66133.65134.47134.4723,200
01 Mar 2021129.00137.82129.00137.52137.5216,100
26 Feb 2021126.66130.00120.57126.55126.5536,700
25 Feb 2021131.16132.93124.74126.71126.7128,300
24 Feb 2021121.79130.88121.79129.42129.4249,100
23 Feb 2021122.98125.89118.83121.79121.7927,600
22 Feb 2021120.39127.56119.64124.23124.2336,600
19 Feb 2021124.38125.73119.57120.33120.3335,300
18 Feb 2021127.35128.40121.40124.32124.3225,800
17 Feb 2021133.26133.31126.02127.46127.4667,900
16 Feb 2021134.67135.06130.04134.89134.8966,100
12 Feb 2021129.34134.11129.34133.31133.3155,800
11 Feb 2021127.02132.38124.02128.88128.8843,500
10 Feb 2021135.62135.80125.71125.92125.9254,100
09 Feb 2021132.45135.77131.38135.18135.1873,000
08 Feb 2021132.09135.00129.02132.01132.0151,800
05 Feb 2021131.73132.37127.31130.53130.5347,600
04 Feb 2021134.88136.39124.52130.13130.13110,100
03 Feb 2021135.72137.00130.48133.69133.6948,300
02 Feb 2021138.47139.95127.77135.24135.24115,400
01 Feb 2021143.42144.76135.84139.18139.1884,500
29 Jan 2021143.85150.34139.25143.42143.4280,000
28 Jan 2021162.57170.98131.53141.26141.26252,300
27 Jan 2021124.53167.49122.40164.61164.61436,900
26 Jan 2021113.61125.93110.92125.19125.1992,400
25 Jan 2021110.78114.99108.47110.70110.70101,100
22 Jan 2021125.36126.13108.00112.19112.19171,900
21 Jan 2021118.92120.97114.49119.50119.5081,600
20 Jan 2021123.21126.68115.32119.79119.7999,000
19 Jan 2021142.06144.56120.88121.72121.72146,500
15 Jan 2021142.85149.72139.84141.05141.0574,000
14 Jan 2021139.59151.38138.53145.31145.31160,300
13 Jan 2021135.34142.99134.46141.34141.3496,700
12 Jan 2021129.00137.60128.93137.15137.15100,800
11 Jan 2021123.53128.86120.70128.73128.7363,500
08 Jan 2021121.59127.26121.59123.88123.8880,000
07 Jan 2021115.61121.98114.09120.09120.0981,400
06 Jan 2021107.49114.81106.93113.50113.50118,800
05 Jan 2021103.88109.47103.50107.68107.6848,400
04 Jan 2021101.78105.97100.71104.90104.9057,300
31 Dec 2020100.44104.4898.00102.22102.2242,100
30 Dec 2020101.75102.9999.80101.03101.0318,200
29 Dec 2020104.34107.21100.94102.24102.2425,200
28 Dec 2020104.37107.14103.45103.60103.6025,200
24 Dec 2020102.94104.41102.90103.43103.436,700
23 Dec 2020101.14103.45100.44102.94102.9456,900
22 Dec 2020100.01101.7698.86100.76100.7661,200
21 Dec 2020103.69103.6997.1398.9298.9267,200
18 Dec 2020103.89105.99101.19105.55105.55309,900
17 Dec 2020100.74104.5198.88103.13103.1358,400
16 Dec 2020104.69105.7299.10101.01101.0146,800
15 Dec 2020101.60107.0998.73105.24105.2470,100
14 Dec 2020115.12115.12100.57101.44101.4486,600
11 Dec 2020115.78116.14111.52114.00114.0037,000
10 Dec 2020117.80117.80114.64117.00117.0038,400
09 Dec 2020116.96118.88115.47117.90117.9045,300
08 Dec 2020116.30118.02114.43116.53116.5362,300
07 Dec 2020120.00120.00114.13117.42117.4241,900
04 Dec 2020117.38124.02116.20120.21120.2148,200
03 Dec 2020116.40118.57115.76117.18117.1829,700
02 Dec 2020115.66117.77114.46116.75116.7550,700
01 Dec 2020113.72116.96113.72115.49115.4932,100
30 Nov 2020113.30114.40111.84112.91112.9142,400
27 Nov 2020117.56117.56112.98114.52114.5226,800
25 Nov 2020115.80118.58115.13117.70117.7022,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...