WRLD

World Acceptance Historical Data

WRLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 208.40 3.42 1.67% 204.00 212.76 204.00 24,984
Oct 22 2021 204.98 1.38 0.68% 203.60 205.88 202.24 10,288
Oct 21 2021 203.60 -4.58 -2.2% 209.17 209.56 203.60 11,663
Oct 20 2021 208.18 5.06 2.49% 201.23 208.60 201.23 12,155
Oct 19 2021 203.12 2.37 1.18% 202.67 203.12 194.52 9,059
Oct 18 2021 200.75 6.25 3.21% 195.83 203.20 194.95 10,027
Oct 15 2021 194.50 0.14 0.07% 193.49 199.97 192.25 17,408
Oct 14 2021 194.36 2.66 1.39% 194.45 194.94 191.70 9,765
Oct 13 2021 191.70 -6.98 -3.51% 199.49 199.49 191.00 12,727
Oct 12 2021 198.68 0.52 0.26% 199.45 201.91 196.29 10,182
Oct 11 2021 198.16 -1.64 -0.82% 200.60 202.78 198.16 5,674
Oct 08 2021 199.80 1.47 0.74% 197.91 203.20 197.91 7,894
Oct 07 2021 198.33 1.73 0.88% 197.39 201.381 197.39 7,918
Oct 06 2021 196.60 -3.19 -1.6% 199.20 199.20 194.86 5,660
Oct 05 2021 199.79 1.55 0.78% 200.44 204.5099 198.00 10,503
Oct 04 2021 198.24 1.25 0.63% 197.53 201.38 194.36 12,028
Oct 01 2021 196.99 7.41 3.91% 189.09 198.32 189.09 21,280
Sep 30 2021 189.58 -3.59 -1.86% 195.43 196.82 186.88 23,174
Sep 29 2021 193.17 0.04 0.02% 193.86 195.50 192.31 6,850
Sep 28 2021 193.13 -6.87 -3.44% 199.71 199.94 193.13 15,795
Sep 27 2021 200.00 3.36 1.71% 196.36 201.09 193.32 27,410
Sep 24 2021 196.64 -0.38 -0.19% 196.65 199.37 195.4814 13,433
Sep 23 2021 197.02 0.62 0.32% 198.03 202.00 194.54 17,911
Sep 22 2021 196.40 3.35 1.74% 192.43 199.9999 192.43 13,549
Sep 21 2021 193.05 0.70 0.36% 188.59 194.40 188.59 12,283
Sep 20 2021 192.35 -4.37 -2.22% 190.88 193.7928 189.4818 16,220
Sep 17 2021 196.72 2.93 1.51% 195.29 197.81 193.75 56,911
Sep 16 2021 193.79 -1.64 -0.84% 196.00 197.41 193.79 9,554
Sep 15 2021 195.43 -2.57 -1.3% 199.36 205.80 191.73 14,888
Sep 14 2021 198.00 -8.10 -3.93% 208.24 208.24 195.8149 13,966
Sep 13 2021 206.10 10.07 5.14% 197.93 209.00 197.08 43,181
Sep 10 2021 196.03 0.47 0.24% 196.52 199.24 194.27 25,368
Sep 09 2021 195.56 0.23 0.12% 196.00 200.00 194.06 29,766
Sep 08 2021 195.33 0.64 0.33% 193.26 196.55 189.5455 11,358
Sep 07 2021 194.69 1.89 0.98% 193.69 199.725 193.00 18,305
Sep 06 2021 192.80 0.00 +0.00% 192.46 193.73 190.295 0
Sep 03 2021 192.80 1.04 0.54% 192.46 193.73 190.295 11,014
Sep 02 2021 191.76 0.27 0.14% 193.06 194.30 189.245 7,839
Sep 01 2021 191.49 1.62 0.85% 187.50 192.10 187.50 10,613
Aug 31 2021 189.87 1.17 0.62% 189.86 190.89 185.61 11,463
Aug 30 2021 188.70 -3.63 -1.89% 192.28 195.00 188.33 7,367
Aug 27 2021 192.33 6.82 3.68% 184.93 193.25 184.93 13,650
Aug 26 2021 185.51 -4.76 -2.5% 189.37 191.975 183.54 16,984
Aug 25 2021 190.27 3.22 1.72% 185.51 194.21 185.51 11,433
Aug 24 2021 187.05 -8.68 -4.43% 196.21 196.21 185.76 13,110
Aug 23 2021 195.73 3.91 2.04% 194.00 199.10 193.22 30,451
Aug 20 2021 191.82 3.32 1.76% 186.53 196.57 186.52 33,925
Aug 19 2021 188.50 6.24 3.42% 181.71 188.50 180.70 26,568
Aug 18 2021 182.26 -1.93 -1.05% 183.12 185.79 180.68 19,716
Aug 17 2021 184.19 2.27 1.25% 180.00 186.00 179.96 21,426
Aug 16 2021 181.92 2.06 1.15% 179.39 182.28 174.145 10,373
Aug 13 2021 179.86 -1.72 -0.95% 181.16 183.26 178.85 7,074
Aug 12 2021 181.58 -2.02 -1.1% 183.77 185.1999 181.00 7,820
Aug 11 2021 183.60 0.80 0.44% 182.49 184.81 181.535 10,914
Aug 10 2021 182.80 0.59 0.32% 183.04 185.5973 182.60 10,291
Aug 09 2021 182.21 -2.79 -1.51% 185.90 185.95 181.61 11,081
Aug 06 2021 185.00 2.95 1.62% 183.50 185.28 181.57 8,812
Aug 05 2021 182.05 -6.33 -3.36% 189.69 189.69 180.72 21,602
Aug 04 2021 188.38 -6.16 -3.17% 192.00 194.935 186.14 25,803
Aug 03 2021 194.54 3.87 2.03% 190.51 195.78 188.18 22,499
Aug 02 2021 190.67 1.10 0.58% 188.68 192.1494 187.436 19,910
Jul 30 2021 189.57 1.45 0.77% 188.43 192.51 188.43 14,406
Jul 29 2021 188.12 1.16 0.62% 188.94 189.3633 186.96 11,094
Jul 28 2021 186.96 -1.73 -0.92% 190.37 194.85 183.81 16,239


Your Recent History
NASDAQ
WRLD
World Acce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.