Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2022 180.00 188.98 122,505 +9.65(+5.38%)
Jan 28, 2022 183.74 185.96 178.00 179.33 39,843 -3.40(-1.86%)
Jan 27, 2022 203.09 204.54 181.34 182.73 59,043 -20.70(-10.18%)
Jan 26, 2022 219.70 223.06 200.03 203.43 63,187 -16.46(-7.49%)
Jan 25, 2022 209.29 223.36 192.78 219.89 77,096 +5.07(+2.36%)
Jan 24, 2022 204.00 214.82 199.23 214.82 45,913 +6.29(+3.02%)
Jan 21, 2022 207.02 212.94 206.16 208.53 22,915 -0.36(-0.17%)
Jan 20, 2022 215.65 225.63 207.42 208.89 31,190 -4.02(-1.89%)
Jan 19, 2022 221.26 221.26 212.62 212.91 19,553 -5.09(-2.33%)
Jan 18, 2022 218.49 221.91 214.09 218.00 22,085 -4.63(-2.08%)
Jan 14, 2022 222.63 0 +6.13(+2.83%)
Jan 13, 2022 213.74 220.27 213.74 216.50 18,262 +1.83(+0.85%)
Jan 12, 2022 216.98 216.98 211.81 214.67 18,800 -0.04(-0.02%)
Jan 11, 2022 214.25 225.39 207.15 214.71 48,462 -2.00(-0.92%)
Jan 10, 2022 211.01 217.31 210.41 216.71 25,920 +5.99(+2.84%)
Jan 07, 2022 212.45 213.22 209.89 210.72 22,309 -3.43(-1.60%)
Jan 06, 2022 210.73 216.31 207.11 214.15 22,029 +3.44(+1.63%)
Jan 05, 2022 218.05 222.88 208.19 210.71 30,838 -9.15(-4.16%)
Jan 04, 2022 229.56 231.10 219.44 219.86 31,282 -9.46(-4.13%)
Jan 03, 2022 240.01 243.24 227.73 229.32 36,763 -16.11(-6.56%)
Dec 31, 2021 244.87 247.37 242.20 245.43 18,179 +2.15(+0.88%)
Dec 30, 2021 249.39 249.39 243.26 243.28 12,897 -7.82(-3.11%)
Dec 29, 2021 255.01 255.50 250.02 251.10 10,972 -2.77(-1.09%)
Dec 28, 2021 254.54 256.67 250.69 253.87 15,430 -2.72(-1.06%)
Dec 27, 2021 254.03 260.01 254.03 256.59 13,355 +2.29(+0.90%)
Dec 23, 2021 260.00 265.75 253.27 254.30 24,744 -4.70(-1.81%)
Dec 22, 2021 252.38 259.58 252.38 259.00 29,534 +4.45(+1.75%)
Dec 21, 2021 253.23 255.54 252.83 254.55 38,903 +3.33(+1.33%)
Dec 20, 2021 248.50 253.10 242.28 251.22 42,073 -0.58(-0.23%)
Dec 17, 2021 249.12 252.82 241.95 251.80 149,926 -0.53(-0.21%)
Dec 16, 2021 247.01 253.64 240.25 252.33 95,825 +7.19(+2.93%)
Dec 15, 2021 231.94 247.88 229.94 245.14 130,897 +10.14(+4.31%)
Dec 14, 2021 213.64 235.58 213.64 235.00 40,991 +11.13(+4.97%)
Dec 13, 2021 230.32 230.59 221.88 223.87 21,367 -8.98(-3.86%)
Dec 10, 2021 224.88 236.48 223.99 232.85 28,499 +6.86(+3.04%)
Dec 09, 2021 223.94 229.50 223.94 225.99 17,221 -2.01(-0.88%)
Dec 08, 2021 214.79 229.50 210.88 228.00 32,077 +13.05(+6.07%)
Dec 07, 2021 213.50 220.33 213.00 214.95 17,968 +3.21(+1.52%)
Dec 06, 2021 204.64 212.70 204.64 211.74 24,794 +11.29(+5.63%)
Dec 03, 2021 201.40 203.85 200.12 200.45 18,400 -8.39(-4.02%)
Dec 02, 2021 202.85 211.65 199.14 208.84 18,923 +6.57(+3.25%)
Dec 01, 2021 210.10 212.50 202.27 202.27 24,910 -3.15(-1.53%)
Nov 30, 2021 209.15 213.75 202.41 205.42 25,698 -7.16(-3.37%)
Nov 29, 2021 218.98 218.98 206.38 212.58 21,290 +6.60(+3.20%)
Nov 26, 2021 211.38 211.38 198.63 205.98 13,862 -10.50(-4.85%)
Nov 24, 2021 214.62 219.80 214.62 216.48 9,272 -0.32(-0.15%)
Nov 23, 2021 220.10 225.99 214.72 216.80 19,967 -4.64(-2.10%)
Nov 22, 2021 222.23 232.29 221.30 221.44 12,309 +0.14(+0.06%)
Nov 19, 2021 222.71 223.55 219.74 221.30 13,950 -4.40(-1.95%)
Nov 18, 2021 226.16 225.89 223.28 225.70 12,303 +0.95(+0.42%)
Nov 17, 2021 225.00 228.52 218.00 224.75 18,223 -0.44(-0.20%)
Nov 16, 2021 231.27 231.27 222.00 225.19 25,107 -4.83(-2.10%)
Nov 15, 2021 232.44 234.95 224.75 230.02 21,003 +0.49(+0.21%)
Nov 12, 2021 237.53 237.53 228.78 229.53 42,612 -7.79(-3.28%)
Nov 11, 2021 238.78 238.78 234.54 237.32 15,128 -0.07(-0.03%)
Nov 10, 2021 256.56 237.39 30,351 -18.83(-7.35%)
Nov 09, 2021 245.40 257.35 245.40 256.22 60,431 +11.94(+4.89%)
Nov 08, 2021 241.61 249.00 238.93 244.28 43,290 +0.40(+0.16%)
Nov 05, 2021 219.34 247.00 219.34 243.88 100,805 +27.89(+12.91%)
Nov 04, 2021 199.80 217.69 199.80 215.99 53,968 +19.61(+9.99%)
Nov 03, 2021 184.00 196.79 184.00 196.38 36,490 +10.28(+5.52%)
Nov 02, 2021 186.59 188.94 184.64 186.10 25,423 -0.89(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.