World Acceptance Corporation (WRLD)

68.44 +0.05  +0.07%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

World Acceptance Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 68.22 68.98 68.00 68.44 136965
May 30, 2012 69.38 69.66 67.81 68.39 175518
May 29, 2012 69.47 70.15 68.78 69.75 98428
May 25, 2012 69.55 70.94 69.03 69.21 76094
May 24, 2012 69.42 69.97 68.70 69.79 59479
May 23, 2012 68.06 69.46 67.30 69.21 139717
May 22, 2012 69.61 69.61 67.82 68.39 152104
May 21, 2012 69.29 69.62 68.63 69.50 99212
May 18, 2012 69.93 70.93 68.50 69.28 120210
May 17, 2012 70.60 71.09 69.87 69.97 136711
May 16, 2012 70.22 70.80 69.91 70.48 119262
May 15, 2012 69.57 70.81 69.28 70.08 88850
May 14, 2012 69.68 70.21 68.82 69.72 101937
May 11, 2012 69.42 70.31 68.82 70.08 67331
May 10, 2012 70.11 70.23 68.93 69.95 108539
May 9, 2012 69.16 70.39 68.55 69.87 129148
May 8, 2012 68.17 69.87 67.30 69.84 209661
May 7, 2012 68.27 68.77 68.00 68.32 160792
May 4, 2012 67.90 68.83 67.70 68.34 176826
May 3, 2012 68.47 68.65 67.64 68.40 217832
May 2, 2012 67.62 68.87 67.16 68.34 270063
May 1, 2012 66.67 70.28 66.30 68.21 443948
April 30, 2012 65.81 66.59 64.80 66.51 201068
April 27, 2012 64.95 67.19 63.76 66.01 325087
April 26, 2012 58.26 62.23 58.26 61.70 177132
April 25, 2012 58.66 59.00 57.99 58.49 104299
April 24, 2012 57.79 58.69 57.69 58.05 137990
April 23, 2012 57.42 58.31 57.03 57.95 130349
April 20, 2012 59.35 59.37 57.70 58.30 179203
April 19, 2012 58.78 59.46 58.37 58.72 167657
April 18, 2012 58.62 59.09 58.25 58.92 140967
April 17, 2012 58.79 59.57 58.79 59.09 115704
April 16, 2012 59.09 59.40 58.25 58.53 144572
April 13, 2012 58.08 59.33 58.08 59.01 151065
April 12, 2012 58.57 58.87 58.08 58.48 84960
April 11, 2012 58.24 58.72 58.20 58.65 86901
April 10, 2012 58.24 58.51 57.62 57.80 231062
April 9, 2012 59.09 59.43 57.98 58.15 102706
April 5, 2012 60.00 60.35 59.71 60.19 137857
April 4, 2012 60.25 60.48 59.82 60.32 100810
April 3, 2012 62.20 62.86 60.63 60.67 127848
April 2, 2012 60.93 62.81 60.11 62.49 218380
March 30, 2012 63.33 63.33 61.18 61.25 155283
March 29, 2012 62.91 63.33 62.11 62.81 68469
March 28, 2012 63.77 64.20 62.45 63.38 177915
March 27, 2012 64.99 65.45 63.38 63.42 89584
March 26, 2012 64.72 65.44 64.38 64.86 90142
March 23, 2012 63.44 64.44 63.16 64.18 66086
March 22, 2012 63.87 64.22 63.25 63.55 70242
March 21, 2012 64.55 64.83 63.73 64.50 65766
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WRLD News

$WRLD filed latest Annual Report http://stks.co/410w
about 3 days ago by MarketBrief
Listen to $WRLD Q4 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3WlS
about 36 days ago by earningscast
World Acceptance Corp (WRLD) Tops Q4 EPS by 5c
Apr 26, 9:05AM Street Insider
$WRLD http://stks.co/3LuC overshot bottom of previous range & trying to turn back higher, over 59.80 sees 62.20
about 47 days ago by harmongreg
Financial Sector Wrap
Apr 13, 5:12PM
$WRLD http://stks.co/3ARw Bearish Descending Triangle As Another Leader Bites The Dust
about 61 days ago by trending123
Buy Alert $AOB $WRLD $ZQK
about 80 days ago by Genyko
$WRLD Insider Sale: $1M of stock sold by Mclean A A Iii (Director Chairman & Ceo) on February 21, 2012 http://stks.co/2UmX
about 101 days ago by MarketBrief
$WRLD Authorizes $25M Share Repurchase -Filing
about 108 days ago by Benzinga
$WRLD filed latest Quarterly Report http://stks.co/2CqJ
about 120 days ago by MarketBrief
$WRLD 200 Day SMA Cross - Price crossed below 200 day SMA (64.9187). Confirmed by volume.
about 121 days ago by TradeIdeasQuant
$WRLD late post, bought some Apr. 45 puts yesterday
about 127 days ago by tickertutor
Listen to $WRLD Q3 2012 earnings call (EPS 1.3 vs est 1.32) - live at 10:00 AM, ondemand after - http://stks.co/25Cf
about 128 days ago by earningscast
World Acceptance Corp (WRLD) Misses Q3 EPS by 2c
Jan 25, 6:36AM Street Insider
$FCX gunning to fresh new high of day........and my $CRR is just a monster along with $ALB, $LUFK, $WRLD, $LRCX, and $LH...fantastic day!
about 129 days ago by trending123
World Acceptance Earnings Preview
Jan 23, 12:52PM Fool
Obama appt of new Consumer Watchdog connected to big sell off in hard money lenders? $AEA $WRLD $FCFS $EZPW etc. Now, where we I get a loan?
about 149 days ago by billgunderson
The "hard-money" lenders $WRLD $FCFS $EZPW $AEA all getting hit hard today. Someone must know something? New regs????
about 149 days ago by billgunderson
$WRLD not sure what to make of this down move on 2x avg vol. today. bought some jan 65 puts. high short int... could this finally be it?
about 149 days ago by tickertutor
Other all-time highs this morning: $SBUX $V $ROST $MCD $WRLD. $KEX and $ORLY are not far behind
about 157 days ago by StockTwits50
$WRLD New 52 Week High - Crossed daily highs resistance.
about 157 days ago by TradeIdeasQuant
@ppearlman $WRLD Hard money lender! Its a financial
about 162 days ago by billgunderson
Getting an SBA loan is harder than getting an offshore drilling permit in Southern California. Think $WRLD instead. Stock breaking out.
about 162 days ago by billgunderson
stopped on $WRLD at 71.60, + 85c
about 162 days ago by harmongreg
Hard money lenders are lending while banks are not $WRLD looks very good.
about 163 days ago by billgunderson
@TradingtheTrend yes $WRLD moving nicely
about 164 days ago by harmongreg
@harmongreg That $WRLD buy yesterday looks nice
about 164 days ago by TradingtheTrend
New 52week high: $OXM $SBUX $RAX $V $WRLD $SBH
about 164 days ago by StockTwits50
World Acceptance Corp (WRLD) Tops Q3 EPS by 7c
Oct 27, 9:58AM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
WRLD 68.44 +0.05 +0.07% 1.018B
WRI 25.58 +0.28 +1.11% 3.091B
WRES 2.15 -0.02 -0.92% 153.77M
WREI 34.72 +0.44 +1.27%
WRE 28.14 +0.15 +0.54% 1.865B
WLP 67.39 -0.65 -0.96% 22.56B
WLL 43.21 -0.78 -1.77% 5.076B
WLK 54.49 -0.72 -1.30% 3.629B
WLFC 12.74 +0.00 +0.00% 116.70M
WLDN 1.82 -0.08 -4.21% 13.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close