UK Markets closed

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.31-3.46 (-3.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020103.02104.5998.40100.31100.3167,900
22 Oct 2020114.50114.50101.89103.77103.77109,000
21 Oct 2020113.92115.20110.68111.38111.3897,000
20 Oct 2020112.39115.67112.39113.84113.8484,300
19 Oct 2020108.70111.44108.70110.83110.8363,400
16 Oct 2020109.16109.48106.63107.61107.6150,300
15 Oct 2020105.63109.55105.03108.93108.9338,500
14 Oct 2020106.10108.78104.06107.95107.9559,100
13 Oct 2020105.08106.49104.32105.78105.7849,200
12 Oct 2020105.69107.08103.41106.12106.1287,100
09 Oct 2020108.83109.88105.13105.13105.1340,200
08 Oct 2020107.15108.84105.82107.34107.3442,400
07 Oct 2020108.91109.44104.17106.01106.0153,100
06 Oct 2020110.44110.88106.37107.65107.65101,000
05 Oct 2020110.70111.36109.02109.37109.3757,500
02 Oct 2020106.58110.20106.58108.98108.98114,600
01 Oct 2020105.27109.33104.49109.33109.3367,500
30 Sep 2020102.13106.94102.13105.55105.5590,700
29 Sep 202099.77103.2199.73101.61101.6196,400
28 Sep 202096.63100.7896.6399.9799.9766,400
25 Sep 202092.9096.2692.9095.2195.2166,300
24 Sep 202092.0493.4491.0792.5592.55115,000
23 Sep 202093.7495.4091.6793.0093.0084,800
22 Sep 202095.3097.0793.3794.8694.8674,800
21 Sep 202095.79100.0693.5895.3995.39121,800
18 Sep 202098.80103.8796.8297.9697.96379,100
17 Sep 202096.75100.1396.1697.6597.6592,000
16 Sep 202095.00102.3093.9298.8798.87108,500
15 Sep 202092.5197.1992.5194.7894.7891,900
14 Sep 202087.3393.2586.0092.2292.2279,200
11 Sep 202089.7989.7985.0786.6386.6368,600
10 Sep 202095.1295.1288.6688.7188.71117,000
09 Sep 202094.8994.8991.4194.3094.3077,400
08 Sep 202095.9595.9592.9694.0294.02137,300
04 Sep 202098.6898.6896.1997.1097.1065,700
03 Sep 202097.8397.8791.6797.1297.1258,100
02 Sep 202094.5098.0893.0497.5297.5250,500
01 Sep 202090.3894.6589.5294.6594.6569,800
31 Aug 202094.0094.5089.0990.9990.9973,400
28 Aug 202095.0795.0792.9494.3194.3153,700
27 Aug 202096.9996.9994.0194.0194.0160,300
26 Aug 202095.5596.5994.8096.5996.5952,200
25 Aug 202094.2695.2992.8395.1395.1343,500
24 Aug 202094.0594.0591.6293.1793.1751,100
21 Aug 202091.8592.7089.8192.5392.5336,400
20 Aug 202090.6693.0990.2892.2792.2749,700
19 Aug 202088.5595.3888.4191.8991.8978,400
18 Aug 202088.0089.2486.0989.0389.0385,500
17 Aug 202086.7887.9484.7687.9487.9445,700
14 Aug 202086.2588.3685.7186.4386.4342,900
13 Aug 202085.8787.4085.0986.9786.9739,600
12 Aug 202087.8187.8185.1885.7285.7279,400
11 Aug 202086.8787.8384.2086.1686.1676,900
10 Aug 202081.4287.3180.7685.5185.5177,000
07 Aug 202078.2481.4177.9680.5080.5036,900
06 Aug 202077.1281.6177.1278.9778.9746,000
05 Aug 202076.4977.9276.0077.6577.6526,600
04 Aug 202074.8575.4773.7375.3875.3836,500
03 Aug 202075.5176.6673.8475.2275.2249,700
31 Jul 202075.7475.8773.4474.3074.3054,300
30 Jul 202078.1878.7068.7476.2076.2060,900
29 Jul 202068.3272.0768.3271.0771.0754,300
28 Jul 202066.8969.2166.8968.3068.3030,500
27 Jul 202067.6768.1165.5666.9266.9221,500
24 Jul 202066.4069.5566.1968.1768.1755,800
23 Jul 202064.4466.6264.4466.0166.0148,300
22 Jul 202065.4566.4963.6465.0765.0733,900
21 Jul 202065.0767.2565.0765.8065.8030,700
20 Jul 202065.3065.7260.9564.0164.0136,200
17 Jul 202066.7768.3864.9965.3965.3934,000
16 Jul 202068.3168.4965.2367.1967.1958,000
15 Jul 202067.4270.7966.9168.9068.9064,300
14 Jul 202065.3566.7064.5865.6665.6641,700
13 Jul 202065.6166.9763.1866.0066.0042,600
10 Jul 202061.9964.8061.0664.4864.4837,500
09 Jul 202065.1565.1561.7062.1762.1742,000
08 Jul 202064.1165.6462.7964.7564.7534,300
07 Jul 202067.7367.7364.4464.4464.4430,600
06 Jul 202066.4367.9565.4167.7667.7630,400
02 Jul 202067.8068.5063.5964.7764.7760,500
01 Jul 202066.0367.0764.7966.4566.4578,100
30 Jun 202064.3966.3464.2765.5265.5263,600
29 Jun 202064.9166.5763.4464.9864.9862,500
26 Jun 202066.5566.5563.0864.8964.89136,000
25 Jun 202064.7667.4564.7667.0867.0836,800
24 Jun 202068.2668.3664.3165.8365.8368,000
23 Jun 202069.2469.9066.9169.3169.3160,000
22 Jun 202068.1368.7166.0267.8767.8743,300
19 Jun 202069.6870.3766.3769.1569.15134,400
18 Jun 202070.0771.7568.4868.8268.8244,200
17 Jun 202071.4071.9068.8570.9170.9169,200
16 Jun 202072.8472.8468.7970.4270.4241,500
15 Jun 202064.9670.9063.9969.6269.6277,600
12 Jun 202071.5371.5366.2668.0368.0361,500
11 Jun 202069.6669.7767.8868.2068.2060,700
10 Jun 202078.0778.0773.3074.2174.2145,800
09 Jun 202077.7979.3475.4478.6978.6963,200
08 Jun 202081.5082.1379.9680.5180.5180,600
05 Jun 202076.0481.8174.0479.7579.75116,600
04 Jun 202068.3771.7065.8971.6971.6977,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...