Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.73	45.03	42.62	43.46	219,410	-1.01(-2.27%)
Jul 28, 2016	49.53	50.83	44.10	44.47	523,417	-10.52(-19.13%)
Jul 27, 2016	53.20	55.15	53.20	54.99	140,678	+1.88(+3.54%)
Jul 26, 2016	53.56	53.80	52.83	53.11	77,024	-0.26(-0.49%)
Jul 25, 2016	53.93	54.17	52.69	53.37	97,476	-0.72(-1.33%)
Jul 22, 2016	53.81	54.73	53.28	54.09	109,914	+0.12(+0.22%)
Jul 21, 2016	54.50	55.43	53.46	53.97	65,507	-0.81(-1.48%)
Jul 20, 2016	53.79	55.38	53.02	54.78	74,900	+1.24(+2.32%)
Jul 19, 2016	53.45	54.09	52.94	53.54	111,376	+0.19(+0.36%)
Jul 18, 2016	54.00	54.00	51.02	53.35	185,358	-0.72(-1.33%)
Jul 15, 2016	52.08	54.15	51.74	54.07	93,906	+2.15(+4.14%)
Jul 14, 2016	52.68	53.30	51.52	51.92	109,867	-0.19(-0.36%)
Jul 13, 2016	51.20	52.42	50.78	52.11	73,006	+1.14(+2.24%)
Jul 12, 2016	50.25	51.50	50.25	50.97	100,608	+1.06(+2.12%)
Jul 11, 2016	49.25	49.99	48.48	49.91	92,781	+0.92(+1.88%)
Jul 08, 2016	47.00	49.14	46.88	48.99	155,107	+2.52(+5.42%)
Jul 07, 2016	46.46	47.13	46.08	46.47	150,374	+2.35(+5.33%)
Jul 05, 2016	46.34	46.39	43.66	44.12	80,375	-2.61(-5.59%)
Jul 01, 2016	45.50	46.73	46.73	46.73	107,600	+1.13(+2.48%)
Jun 30, 2016	43.37	45.67	42.82	45.60	232,192	+2.51(+5.83%)
Jun 29, 2016	42.41	43.35	41.33	43.09	196,352	+1.14(+2.72%)
Jun 28, 2016	41.86	42.77	41.28	41.95	171,573	+0.78(+1.89%)
Jun 27, 2016	42.49	42.49	39.90	41.17	170,459	-1.36(-3.20%)
Jun 24, 2016	40.80	42.64	39.90	42.53	362,156	-0.41(-0.95%)
Jun 23, 2016	41.31	43.36	41.04	42.94	147,948	+2.23(+5.48%)
Jun 22, 2016	41.22	42.16	40.35	40.71	106,116	-0.56(-1.36%)
Jun 21, 2016	42.69	42.89	40.42	41.27	108,247	-0.95(-2.25%)
Jun 20, 2016	41.95	42.95	41.59	42.22	99,726	+0.63(+1.51%)
Jun 17, 2016	41.02	43.86	40.97	41.59	223,726	+0.69(+1.69%)
Jun 16, 2016	40.42	41.12	39.49	40.90	57,571	+0.39(+0.96%)
Jun 15, 2016	39.95	42.70	39.87	40.51	251,456	+0.70(+1.76%)
Jun 14, 2016	39.07	39.90	38.41	39.81	52,384	+0.43(+1.09%)
Jun 13, 2016	39.58	40.32	38.78	39.38	84,215	-0.55(-1.38%)
Jun 10, 2016	41.03	41.08	39.65	39.93	70,969	-1.60(-3.85%)
Jun 09, 2016	42.36	43.03	41.24	41.53	91,006	-0.99(-2.33%)
Jun 08, 2016	42.53	43.86	41.72	42.52	78,050	+0.26(+0.62%)
Jun 07, 2016	42.42	43.01	41.53	42.26	138,217	-0.37(-0.87%)
Jun 06, 2016	40.92	42.97	40.56	42.63	62,296	+1.63(+3.98%)
Jun 03, 2016	40.99	41.38	39.71	41.00	90,042	-0.04(-0.10%)
Jun 02, 2016	37.80	41.96	37.80	41.04	150,313	-2.08(-4.82%)
Jun 01, 2016	43.32	43.72	42.70	43.12	153,220	-0.56(-1.28%)
May 31, 2016	43.23	44.48	42.33	43.68	118,911	+0.39(+0.90%)
May 27, 2016	41.96	43.29	43.29	43.29	133,600	+1.41(+3.37%)
May 26, 2016	43.19	43.65	41.76	41.88	138,214	-1.22(-2.83%)
May 25, 2016	42.99	43.62	42.33	43.10	90,487	+0.13(+0.30%)
May 24, 2016	40.96	43.18	40.82	42.97	120,865	+1.81(+4.40%)
May 23, 2016	41.45	42.41	41.14	41.16	110,740	-0.54(-1.29%)
May 20, 2016	40.65	41.83	40.35	41.70	122,633	+1.39(+3.45%)
May 19, 2016	40.42	41.89	39.18	40.31	87,652	-0.38(-0.93%)
May 18, 2016	41.23	42.14	38.65	40.69	78,396	-0.53(-1.29%)
May 17, 2016	41.14	42.33	40.76	41.22	103,032	-0.16(-0.39%)
May 16, 2016	40.19	41.71	40.19	41.38	97,386	+1.34(+3.35%)
May 13, 2016	40.53	41.31	39.22	40.04	114,055	-0.55(-1.36%)
May 12, 2016	42.02	43.13	39.68	40.59	136,675	-1.13(-2.71%)
May 11, 2016	43.22	44.19	41.51	41.72	92,614	-1.65(-3.80%)
May 10, 2016	40.95	43.59	40.20	43.37	95,898	+2.54(+6.22%)
May 09, 2016	41.84	43.20	39.36	40.83	108,455	-1.17(-2.79%)
May 06, 2016	39.35	42.57	39.35	42.00	234,266	+2.20(+5.53%)
May 05, 2016	44.39	45.98	38.74	39.80	207,901	-4.11(-9.36%)
May 04, 2016	43.02	44.10	42.86	43.91	156,554	+0.42(+0.97%)
May 03, 2016	43.73	43.91	42.66	43.49	89,902	-0.73(-1.65%)

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.

World Acceptance Cp (NQ: WRLD )

Historical Prices

Free News Feed