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

World Acceptance Cp (NQ: WRLD )

128.49 +0.89 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 03, 2002 7.800 7.850 7.500 7.550 27,893 -0.20(-2.58%)
Aug 30, 2002 7.810 7.899 7.750 7.750 13,600 -0.15(-1.90%)
Aug 29, 2002 7.940 7.940 7.750 7.900 69,800 +0.10(+1.28%)
Aug 28, 2002 7.800 7.930 7.800 7.800 9,900 -0.09(-1.14%)
Aug 27, 2002 7.750 7.950 7.750 7.890 6,300 -0.06(-0.75%)
Aug 26, 2002 7.751 7.950 7.750 7.950 4,600 +0.14(+1.79%)
Aug 23, 2002 7.989 7.989 7.810 7.810 4,873 -0.18(-2.25%)
Aug 22, 2002 7.811 7.990 7.810 7.990 4,700 -0.01(-0.12%)
Aug 21, 2002 7.989 8.050 7.810 8.000 9,600 +0.24(+3.09%)
Aug 20, 2002 8.050 8.060 7.750 7.760 27,800 -0.24(-3.00%)
Aug 16, 2002 7.605 8.000 7.531 8.000 26,500 +0.50(+6.67%)
Aug 15, 2002 7.690 7.700 7.500 7.500 9,700 -0.20(-2.60%)
Aug 14, 2002 7.410 7.700 7.410 7.700 13,900 +0.44(+6.06%)
Aug 13, 2002 7.949 8.000 7.260 7.260 25,600 -0.29(-3.85%)
Aug 12, 2002 7.510 7.670 7.500 7.551 12,900 +0.10(+1.37%)
Aug 07, 2002 7.500 7.590 7.261 7.449 12,400 +0.05(+0.66%)
Aug 06, 2002 7.510 8.000 7.300 7.400 18,700 +0.10(+1.38%)
Aug 05, 2002 7.330 7.750 7.021 7.299 48,949 -0.12(-1.63%)
Aug 02, 2002 8.990 9.050 7.200 7.420 138,893 -1.30(-14.90%)
Aug 01, 2002 8.360 8.719 8.360 8.719 8,000 +0.05(+0.57%)
Jul 31, 2002 8.500 8.850 8.430 8.670 39,700 +0.03(+0.35%)
Jul 30, 2002 8.250 8.640 8.170 8.640 28,200 +0.22(+2.63%)
Jul 29, 2002 7.750 8.550 7.400 8.419 25,962 +0.22(+2.66%)
Jul 26, 2002 7.650 8.260 7.250 8.201 43,235 +0.78(+10.51%)
Jul 25, 2002 7.500 7.650 7.250 7.421 112,900 -0.05(-0.66%)
Jul 24, 2002 7.300 7.470 6.640 7.470 17,196 +0.83(+12.50%)
Jul 23, 2002 6.810 7.300 6.630 6.640 47,121 -0.16(-2.35%)
Jul 22, 2002 6.790 7.050 6.600 6.800 48,000 +0.30(+4.62%)
Jul 19, 2002 6.800 6.989 6.450 6.500 42,800 -0.57(-8.06%)
Jul 17, 2002 7.020 7.070 6.581 7.070 18,800 -0.70(-9.01%)
Jul 12, 2002 7.990 8.000 7.770 7.770 4,300 -0.17(-2.14%)
Jul 11, 2002 7.900 8.140 7.750 7.940 11,100 -0.01(-0.13%)
Jul 10, 2002 7.840 8.100 7.620 7.950 46,800 +0.10(+1.27%)
Jul 09, 2002 7.910 7.910 7.850 7.850 47,400 -0.06(-0.76%)
Jul 08, 2002 8.150 8.200 7.910 7.910 63,700 -0.24(-2.94%)
Jul 05, 2002 8.140 8.150 8.000 8.150 12,100 +0.02(+0.25%)
Jul 04, 2002 7.750 8.130 7.750 8.130 21,300 +0.00(+0.00%)
Jul 03, 2002 7.750 8.130 7.750 8.130 21,300 +0.16(+2.01%)
Jul 02, 2002 7.970 8.050 7.940 7.970 29,600 -0.01(-0.13%)
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.