WRLD

World Acceptance Corporation Historical Stock Prices

$73.22
*  
0.30
0.41%
Get WRLD Alerts
*Delayed - data as of Apr. 1, 2015 10:19 ET  -  Find a broker to begin trading WRLD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WRLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  73.08  73.84  72.48  73.22 37,971
03/31/2015 74.14 75.24 71.81 72.92 183,684
03/30/2015 74.93 77.64 73.795 74.69 297,389
03/27/2015 75.03 79.25 74.13 74.98 817,209
03/26/2015 87.4 88 75.03 75.26 1,086,569
03/25/2015 92.27 92.45 88.02 88.41 113,112
03/24/2015 93.63 94.36 91.94 92.37 73,898
03/23/2015 93.17 94.27 93.16 93.82 113,304
03/20/2015 93.39 94.96 92.855 93.36 139,950
03/19/2015 90.28 93.43 89.82 92.85 175,873
03/18/2015 90.03 91.3777 89.13 90.43 117,050
03/17/2015 88.87 91.02 88.04 90.37 113,167
03/16/2015 90.9 90.9 88.74 88.91 129,600
03/13/2015 86.42 90.8145 86.35 90.66 223,606
03/12/2015 84.33 86.45 83.67 86.33 94,855
03/11/2015 83.04 84.43 81.15 83.59 136,510
03/10/2015 82.84 83.78 82.53 83.12 116,804
03/09/2015 82.06 83.54 82 82.9 91,862
03/06/2015 81.39 82.98 80.8601 82.2 90,232
03/05/2015 81.5 81.92 80.43 81.76 112,462
03/04/2015 80.89 81.6 80.56 81.27 131,979
03/03/2015 81.12 81.769 79.97 80.96 141,403
03/02/2015 82.39 82.89 80.65 81.05 152,200
02/27/2015 83.47 83.64 81.48 82.11 111,959
02/26/2015 81.09 83.62 80.56 83.2 107,655
02/25/2015 80.82 81.75 78.02 81.35 131,336
02/24/2015 83.07 83.6156 81.31 81.35 80,456
02/23/2015 81.74 82.97 80.3 82.94 68,799
02/20/2015 79.83 81.83 78.21 81.76 64,266
02/19/2015 80.34 81.1299 79.17 79.19 60,861
02/18/2015 78.78 80.23 78.55 80.22 67,895
02/17/2015 78.92 79.701 78.35 78.83 157,450
02/13/2015 79 79.94 78.21 78.79 80,139
02/12/2015 78.09 79.535 77.235 79 73,970
02/11/2015 76.69 78.19 76.01 78.12 126,928
02/10/2015 76.49 77.45 76 77.21 167,902
02/09/2015 77.24 77.24 75.085 76.13 203,971
02/06/2015 77.41 77.89 76.53 77.89 81,004
02/05/2015 74.32 77.395 74.102 77 103,330
02/04/2015 74.57 74.94 73.95 74.13 193,445
02/03/2015 73.71 74.94 73.03 74.71 158,768
02/02/2015 73.53 74.05 72.25 73.48 204,330
01/30/2015 71.41 74.08 70.95 73.45 270,772
01/29/2015 73.9 74.23 70.5 72.5 494,386
01/28/2015 79.85 80.79 75.62 76.82 164,887
01/27/2015 79.08 80.87 79.08 79.89 130,806
01/26/2015 79.18 80.4 78.4003 79.99 73,077
01/23/2015 80.18 80.7 79.4301 79.49 50,457
01/22/2015 80.996 80.996 78.53 80 56,250
01/21/2015 78.56 80.21 78.32 78.96 64,969
01/20/2015 80.44 81.04 78.43 78.55 83,410
01/16/2015 77.99 80.18 77.91 79.98 90,353
01/15/2015 79.72 80.22 77.84 78.15 67,352
01/14/2015 78.31 80 78.19 79.66 88,990
01/13/2015 79 79.46 77.645 79.11 111,808
01/12/2015 78.31 78.9 77.475 78.36 84,590
01/09/2015 78.63 79.09 77.7 78.295 69,841
01/08/2015 78.1 79.06 76.9 78.74 72,923
01/07/2015 78.22 78.22 76.61 77.45 120,406
01/06/2015 77.84 79.12 77.41 77.59 108,808
01/05/2015 77.48 78.35 76.7 78.14 101,749
01/02/2015 79.83 79.83 76.65 77.72 105,520
12/31/2014 80.21 80.6 78.805 79.45 175,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?