Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	43.66	44.31	42.84	44.22	124,487	+0.83(+1.91%)
Apr 29, 2016	43.91	45.83	42.73	43.39	106,875	-1.09(-2.45%)
Apr 28, 2016	44.73	46.24	44.29	44.48	149,347	-0.19(-0.43%)
Apr 27, 2016	43.50	44.78	43.26	44.67	93,767	+1.07(+2.45%)
Apr 26, 2016	41.06	43.72	41.02	43.60	98,076	+2.41(+5.85%)
Apr 25, 2016	41.69	41.89	40.25	41.19	84,137	-0.43(-1.03%)
Apr 22, 2016	41.65	41.96	40.63	41.62	85,447	+0.48(+1.17%)
Apr 21, 2016	39.98	41.27	39.08	41.14	114,613	+1.34(+3.37%)
Apr 20, 2016	38.49	39.95	35.93	39.80	89,729	+1.42(+3.70%)
Apr 19, 2016	38.00	38.69	37.99	38.38	50,189	+0.61(+1.62%)
Apr 18, 2016	35.94	37.89	35.92	37.77	95,763	+1.83(+5.09%)
Apr 15, 2016	37.45	37.63	35.67	35.94	77,885	-1.53(-4.08%)
Apr 14, 2016	37.83	38.09	36.38	37.47	92,006	-0.39(-1.03%)
Apr 13, 2016	35.34	38.45	35.22	37.86	118,069	+2.54(+7.19%)
Apr 12, 2016	34.62	35.68	33.95	35.32	98,066	+0.87(+2.53%)
Apr 11, 2016	33.85	34.91	33.52	34.45	100,911	+0.02(+0.06%)
Apr 08, 2016	34.62	35.53	33.83	34.43	79,343	+0.24(+0.70%)
Apr 07, 2016	32.68	36.00	32.68	34.19	320,867	+1.16(+3.51%)
Apr 06, 2016	33.91	34.19	32.40	33.03	137,688	-0.62(-1.84%)
Apr 05, 2016	34.30	34.57	33.14	33.65	114,012	-1.07(-3.08%)
Apr 04, 2016	34.93	35.02	34.02	34.72	105,539	-0.15(-0.43%)
Apr 01, 2016	37.88	38.52	34.56	34.87	211,963	-3.05(-8.04%)
Mar 31, 2016	38.20	38.93	37.85	37.92	121,868	+0.03(+0.08%)
Mar 30, 2016	37.87	38.27	35.62	37.89	123,401	+0.15(+0.40%)
Mar 29, 2016	36.92	37.78	36.18	37.74	150,563	+0.77(+2.08%)
Mar 28, 2016	37.54	37.82	36.09	36.97	111,753	-0.41(-1.10%)
Mar 24, 2016	35.90	37.38	37.38	37.38	55,700	+1.40(+3.89%)
Mar 23, 2016	38.40	38.62	35.97	35.98	78,210	-2.39(-6.23%)
Mar 22, 2016	38.52	38.98	37.23	38.37	90,771	-0.59(-1.51%)
Mar 21, 2016	38.24	39.63	38.22	38.96	121,745	+0.44(+1.14%)
Mar 18, 2016	38.53	39.68	35.90	38.52	325,797	+0.09(+0.23%)
Mar 17, 2016	35.89	39.35	35.89	38.43	148,504	+2.67(+7.47%)
Mar 16, 2016	34.45	36.69	33.86	35.76	175,406	+1.53(+4.47%)
Mar 15, 2016	36.23	36.34	33.15	34.23	159,039	-2.39(-6.53%)
Mar 14, 2016	38.07	38.41	36.20	36.62	121,875	-0.27(-0.73%)
Mar 11, 2016	36.60	36.95	35.25	36.89	43,405	+0.78(+2.16%)
Mar 10, 2016	37.04	37.27	35.52	36.11	81,595	-0.63(-1.71%)
Mar 09, 2016	36.01	36.92	33.97	36.74	190,392	+0.99(+2.77%)
Mar 08, 2016	37.74	37.74	35.16	35.75	195,040	-2.45(-6.41%)
Mar 07, 2016	37.97	38.22	37.00	38.20	121,177	+0.12(+0.32%)
Mar 04, 2016	36.72	37.55	36.72	38.08	153,195	+1.19(+3.23%)
Mar 03, 2016	35.42	36.90	35.42	36.89	108,333	+1.23(+3.45%)
Mar 02, 2016	36.50	36.70	35.55	35.66	113,263	-0.86(-2.35%)

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