World Acceptance Corporation Common Stockのデータ

World Acceptance Corporation Common Stockの基本情報

名前 World Acceptance Corporation Common Stock
ティッカー WRLD
United States
上場年 1991.0
セクター Finance

World Acceptance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 135.06 130.04 134.67 134.89 66100.0 134.89
2021-02-12 134.11 129.34 129.34 133.31 55800.0 133.31
2021-02-11 132.38 124.02 127.02 128.88 43500.0 128.88
2021-02-10 135.8 125.71 135.62 125.92 54100.0 125.92
2021-02-09 135.77 131.38 132.45 135.18 73000.0 135.18
2021-02-08 135.0 129.02 132.09 132.01 51800.0 132.01
2021-02-05 132.37 127.31 131.73 130.53 47600.0 130.53
2021-02-04 136.39 124.52 134.88 130.13 110100.0 130.13
2021-02-03 137.0 130.48 135.72 133.69 48300.0 133.69
2021-02-02 139.95 127.77 138.47 135.24 115400.0 135.24
2021-02-01 144.76 135.84 143.42 139.18 84500.0 139.18
2021-01-29 150.34 139.25 143.85 143.42 80000.0 143.42
2021-01-28 170.98 131.53 162.57 141.26 252300.0 141.26
2021-01-27 167.49 122.4 124.53 164.61 436900.0 164.61
2021-01-26 125.93 110.92 113.61 125.19 92400.0 125.19
2021-01-25 114.99 108.47 110.78 110.7 101100.0 110.7
2021-01-22 126.13 108.0 125.36 112.19 171900.0 112.19
2021-01-21 120.97 114.49 118.92 119.5 81600.0 119.5
2021-01-20 126.68 115.32 123.21 119.79 99000.0 119.79
2021-01-19 144.56 120.88 142.06 121.72 146500.0 121.72
2021-01-15 149.72 139.84 142.85 141.05 74000.0 141.05
2021-01-14 151.38 138.53 139.59 145.31 160300.0 145.31
2021-01-13 142.99 134.46 135.34 141.34 96700.0 141.34
2021-01-12 137.6 128.93 129.0 137.15 100800.0 137.15
2021-01-11 128.86 120.7 123.53 128.73 63500.0 128.73
2021-01-08 127.26 121.59 121.59 123.88 80000.0 123.88
2021-01-07 121.98 114.09 115.61 120.09 81400.0 120.09
2021-01-06 114.81 106.93 107.49 113.5 118800.0 113.5
2021-01-05 109.47 103.5 103.88 107.68 48400.0 107.68
2021-01-04 105.97 100.71 101.78 104.9 57300.0 104.9
2020-12-31 104.48 98.0 100.44 102.22 42100.0 102.22
2020-12-30 102.99 99.8 101.75 101.03 18200.0 101.03
2020-12-29 107.21 100.94 104.34 102.24 25200.0 102.24
2020-12-28 107.14 103.45 104.37 103.6 25200.0 103.6
2020-12-24 104.41 102.9 102.94 103.43 6700.0 103.43
2020-12-23 103.45 100.44 101.14 102.94 56900.0 102.94
2020-12-22 101.76 98.86 100.01 100.76 61200.0 100.76
2020-12-21 103.69 97.13 103.69 98.92 67200.0 98.92
2020-12-18 105.99 101.19 103.89 105.55 309900.0 105.55
2020-12-17 104.51 98.88 100.74 103.13 58400.0 103.13
2020-12-16 105.72 99.1 104.69 101.01 46800.0 101.01
2020-12-15 107.09 98.73 101.6 105.24 70100.0 105.24
2020-12-14 115.12 100.57 115.12 101.44 86600.0 101.44
2020-12-11 116.14 111.52 115.78 114.0 37000.0 114.0
2020-12-10 117.8 114.64 117.8 117.0 38400.0 117.0
2020-12-09 118.88 115.47 116.96 117.9 45300.0 117.9
2020-12-08 118.02 114.43 116.3 116.53 62300.0 116.53
2020-12-07 120.0 114.13 120.0 117.42 41900.0 117.42
2020-12-04 124.02 116.2 117.38 120.21 48200.0 120.21
2020-12-03 118.57 115.76 116.4 117.18 29700.0 117.18
2020-12-02 117.77 114.46 115.66 116.75 50700.0 116.75
2020-12-01 116.96 113.72 113.72 115.49 32100.0 115.49
2020-11-30 114.4 111.84 113.3 112.91 42400.0 112.91
2020-11-27 117.56 112.98 117.56 114.52 26800.0 114.52
2020-11-25 118.58 115.13 115.8 117.7 22300.0 117.7
2020-11-24 117.24 110.25 111.88 116.83 49100.0 116.83
2020-11-23 111.17 108.0 110.08 109.88 30200.0 109.88
2020-11-20 112.38 108.64 111.88 109.76 52700.0 109.76
2020-11-19 113.76 109.84 110.75 113.16 54600.0 113.16
2020-11-18 112.77 110.43 110.55 110.43 31100.0 110.43
2020-11-17 110.54 106.19 108.18 110.49 46700.0 110.49
2020-11-16 111.53 107.54 109.08 108.73 54700.0 108.73
2020-11-13 109.94 105.07 105.07 108.93 51900.0 108.93
2020-11-12 106.34 103.12 104.41 104.26 54000.0 104.26
2020-11-11 105.38 101.13 105.38 105.1 42400.0 105.1
2020-11-10 104.27 101.48 104.08 104.1 49200.0 104.1
2020-11-09 106.17 99.3 100.0 102.16 115100.0 102.16
2020-11-06 96.46 93.72 95.37 95.75 53100.0 95.75
2020-11-05 96.17 91.0 92.71 94.96 44700.0 94.96
2020-11-04 93.32 86.07 86.39 91.07 61500.0 91.07
2020-11-03 88.0 83.7 87.04 86.92 48200.0 86.92
2020-11-02 87.32 83.64 85.61 85.78 77300.0 85.78
2020-10-30 90.88 82.44 87.67 83.99 68300.0 83.99
2020-10-29 91.34 87.25 89.03 87.58 46800.0 87.58
2020-10-28 93.29 88.56 92.77 89.7 39600.0 89.7
2020-10-27 97.78 94.92 96.51 95.04 36200.0 95.04
2020-10-26 100.28 95.67 97.87 96.37 72800.0 96.37
2020-10-23 104.59 98.4 103.02 100.31 67900.0 100.31
2020-10-22 114.5 101.89 114.5 103.77 109000.0 103.77
2020-10-21 115.2 110.68 113.92 111.38 97000.0 111.38
2020-10-20 115.67 112.39 112.39 113.84 84300.0 113.84
2020-10-19 111.44 108.7 108.7 110.83 63400.0 110.83
2020-10-16 109.48 106.63 109.16 107.61 50300.0 107.61
2020-10-15 109.55 105.03 105.63 108.93 38500.0 108.93
2020-10-14 108.78 104.06 106.1 107.95 59100.0 107.95
2020-10-13 106.49 104.32 105.08 105.78 49200.0 105.78
2020-10-12 107.08 103.41 105.69 106.12 87100.0 106.12
2020-10-09 109.88 105.13 108.83 105.13 40200.0 105.13
2020-10-08 108.84 105.82 107.15 107.34 42400.0 107.34
2020-10-07 109.44 104.17 108.91 106.01 53100.0 106.01
2020-10-06 110.88 106.37 110.44 107.65 101000.0 107.65
2020-10-05 111.36 109.02 110.7 109.37 57500.0 109.37
2020-10-02 110.2 106.58 106.58 108.98 114600.0 108.98
2020-10-01 109.33 104.49 105.27 109.33 67500.0 109.33
2020-09-30 106.94 102.13 102.13 105.55 90700.0 105.55
2020-09-29 103.21 99.73 99.77 101.61 96400.0 101.61
2020-09-28 100.78 96.63 96.63 99.97 66400.0 99.97
2020-09-25 96.26 92.9 92.9 95.21 66300.0 95.21
2020-09-24 93.44 91.07 92.04 92.55 115000.0 92.55
2020-09-23 95.4 91.67 93.74 93.0 84800.0 93.0
2020-09-22 97.07 93.37 95.3 94.86 74800.0 94.86
2020-09-21 100.06 93.58 95.79 95.39 121800.0 95.39
2020-09-18 103.87 96.82 98.8 97.96 379100.0 97.96
2020-09-17 100.13 96.16 96.75 97.65 92000.0 97.65
2020-09-16 102.3 93.92 95.0 98.87 108500.0 98.87
2020-09-15 97.19 92.51 92.51 94.78 91900.0 94.78
2020-09-14 93.25 86.0 87.33 92.22 79200.0 92.22
2020-09-11 89.79 85.07 89.79 86.63 68600.0 86.63
2020-09-10 95.12 88.66 95.12 88.71 117000.0 88.71
2020-09-09 94.89 91.41 94.89 94.3 77400.0 94.3
2020-09-08 95.95 92.96 95.95 94.02 137300.0 94.02
2020-09-04 98.68 96.19 98.68 97.1 65700.0 97.1
2020-09-03 97.87 91.67 97.83 97.12 58100.0 97.12
2020-09-02 98.08 93.04 94.5 97.52 50500.0 97.52
2020-09-01 94.65 89.52 90.38 94.65 69800.0 94.65
2020-08-31 94.5 89.09 94.0 90.99 73400.0 90.99
2020-08-28 95.07 92.94 95.07 94.31 53700.0 94.31
2020-08-27 96.99 94.01 96.99 94.01 60300.0 94.01
2020-08-26 96.59 94.8 95.55 96.59 52200.0 96.59
2020-08-25 95.29 92.83 94.26 95.13 43500.0 95.13
2020-08-24 94.05 91.62 94.05 93.17 51100.0 93.17
2020-08-21 92.7 89.81 91.85 92.53 36400.0 92.53
2020-08-20 93.09 90.28 90.66 92.27 49700.0 92.27
2020-08-19 95.38 88.41 88.55 91.89 78400.0 91.89
2020-08-18 89.24 86.09 88.0 89.03 85500.0 89.03
2020-08-17 87.94 84.76 86.78 87.94 45700.0 87.94
2020-08-14 88.36 85.71 86.25 86.43 42900.0 86.43
2020-08-13 87.4 85.09 85.87 86.97 39600.0 86.97
2020-08-12 87.81 85.18 87.81 85.72 79400.0 85.72
2020-08-11 87.83 84.2 86.87 86.16 76900.0 86.16
2020-08-10 87.31 80.76 81.42 85.51 77000.0 85.51
2020-08-07 81.41 77.96 78.24 80.5 36900.0 80.5
2020-08-06 81.61 77.12 77.12 78.97 46000.0 78.97
2020-08-05 77.92 76.0 76.49 77.65 26600.0 77.65
2020-08-04 75.47 73.73 74.85 75.38 36500.0 75.38
2020-08-03 76.66 73.84 75.51 75.22 49700.0 75.22
2020-07-31 75.87 73.44 75.74 74.3 54300.0 74.3
2020-07-30 78.7 68.74 78.18 76.2 60900.0 76.2
2020-07-29 72.07 68.32 68.32 71.07 54300.0 71.07
2020-07-28 69.21 66.89 66.89 68.3 30500.0 68.3
2020-07-27 68.11 65.56 67.67 66.92 21500.0 66.92
2020-07-24 69.55 66.19 66.4 68.17 55800.0 68.17
2020-07-23 66.62 64.44 64.44 66.01 48300.0 66.01
2020-07-22 66.49 63.64 65.45 65.07 33900.0 65.07
2020-07-21 67.25 65.07 65.07 65.8 30700.0 65.8
2020-07-20 65.72 60.95 65.3 64.01 36200.0 64.01
2020-07-17 68.38 64.99 66.77 65.39 34000.0 65.39
2020-07-16 68.49 65.23 68.31 67.19 58000.0 67.19
2020-07-15 70.79 66.91 67.42 68.9 64300.0 68.9
2020-07-14 66.7 64.58 65.35 65.66 41700.0 65.66
2020-07-13 66.97 63.18 65.61 66.0 42600.0 66.0
2020-07-10 64.8 61.06 61.99 64.48 37500.0 64.48
2020-07-09 65.15 61.7 65.15 62.17 42000.0 62.17
2020-07-08 65.64 62.79 64.11 64.75 34300.0 64.75
2020-07-07 67.73 64.44 67.73 64.44 30600.0 64.44
2020-07-06 67.95 65.41 66.43 67.76 30400.0 67.76
2020-07-02 68.5 63.59 67.8 64.77 60500.0 64.77
2020-07-01 67.07 64.79 66.03 66.45 78100.0 66.45
2020-06-30 66.34 64.27 64.39 65.52 63600.0 65.52
2020-06-29 66.57 63.44 64.91 64.98 62500.0 64.98
2020-06-26 66.55 63.08 66.55 64.89 136000.0 64.89
2020-06-25 67.45 64.76 64.76 67.08 36800.0 67.08
2020-06-24 68.36 64.31 68.26 65.83 68000.0 65.83
2020-06-23 69.9 66.91 69.24 69.31 60000.0 69.31
2020-06-22 68.71 66.02 68.13 67.87 43300.0 67.87
2020-06-19 70.37 66.37 69.68 69.15 134400.0 69.15
2020-06-18 71.75 68.48 70.07 68.82 44200.0 68.82
2020-06-17 71.9 68.85 71.4 70.91 69200.0 70.91
2020-06-16 72.84 68.79 72.84 70.42 41500.0 70.42
2020-06-15 70.9 63.99 64.96 69.62 77600.0 69.62
2020-06-12 71.53 66.26 71.53 68.03 61500.0 68.03
2020-06-11 69.77 67.88 69.66 68.2 60700.0 68.2
2020-06-10 78.07 73.3 78.07 74.21 45800.0 74.21
2020-06-09 79.34 75.44 77.79 78.69 63200.0 78.69
2020-06-08 82.13 79.96 81.5 80.51 80600.0 80.51
2020-06-05 81.81 74.04 76.04 79.75 116600.0 79.75
2020-06-04 71.7 65.89 68.37 71.69 77300.0 71.69
2020-06-03 70.32 65.1 66.59 69.4 34900.0 69.4
2020-06-02 67.62 64.35 67.43 65.09 49400.0 65.09
2020-06-01 67.55 64.91 65.96 66.5 52500.0 66.5
2020-05-29 67.28 63.34 66.18 66.5 85700.0 66.5
2020-05-28 70.49 65.92 69.75 67.08 103200.0 67.08
2020-05-27 68.73 64.8 65.53 68.5 50500.0 68.5
2020-05-26 64.39 61.96 63.72 63.25 43500.0 63.25
2020-05-22 61.67 58.41 61.67 60.69 45100.0 60.69
2020-05-21 62.7 59.89 61.95 61.74 36900.0 61.74
2020-05-20 63.54 58.49 61.65 61.51 34500.0 61.51
2020-05-19 61.32 58.42 61.28 59.79 67600.0 59.79
2020-05-18 62.53 56.12 56.84 62.3 74500.0 62.3
2020-05-15 55.27 52.66 53.7 54.38 56700.0 54.38
2020-05-14 54.62 47.72 48.64 54.18 75100.0 54.18
2020-05-13 54.98 49.56 52.59 50.38 57200.0 50.38
2020-05-12 58.0 52.65 57.03 52.99 99600.0 52.99
2020-05-11 63.42 57.1 62.39 57.12 61200.0 57.12
2020-05-08 63.55 61.0 61.02 62.76 70600.0 62.76
2020-05-07 63.77 59.76 63.19 60.43 102900.0 60.43
2020-05-06 59.14 53.32 57.3 58.95 181500.0 58.95
2020-05-05 61.86 57.78 61.8 58.4 43800.0 58.4
2020-05-04 62.83 57.44 59.0 60.08 98400.0 60.08
2020-05-01 67.08 58.01 65.14 59.02 118600.0 59.02
2020-04-30 72.97 67.02 72.97 67.85 130600.0 67.85
2020-04-29 76.21 67.96 68.92 75.37 155600.0 75.37
2020-04-28 69.15 62.13 62.13 66.98 165400.0 66.98
2020-04-27 61.17 57.45 57.45 60.35 52500.0 60.35
2020-04-24 57.41 54.48 55.71 57.01 71600.0 57.01
2020-04-23 56.19 53.63 54.27 55.34 53900.0 55.34
2020-04-22 54.57 52.34 54.04 53.63 50200.0 53.63
2020-04-21 55.23 53.04 54.44 53.25 50400.0 53.25
2020-04-20 58.61 55.62 56.9 56.22 44000.0 56.22
2020-04-17 59.02 57.56 58.64 58.11 72700.0 58.11
2020-04-16 58.0 54.41 56.12 56.26 85700.0 56.26
2020-04-15 58.35 54.33 56.8 56.02 154400.0 56.02
2020-04-14 61.22 56.5 61.22 59.26 102500.0 59.26
2020-04-13 62.81 57.88 61.1 60.04 105100.0 60.04
2020-04-09 68.7 60.87 61.17 61.73 146500.0 61.73
2020-04-08 59.46 53.41 54.05 59.03 171000.0 59.03
2020-04-07 55.09 51.19 51.19 53.32 101600.0 53.32
2020-04-06 50.64 45.46 46.16 50.29 115300.0 50.29
2020-04-03 47.89 43.16 47.73 44.35 99600.0 44.35
2020-04-02 52.8 46.82 49.34 48.04 100400.0 48.04
2020-04-01 54.39 48.96 53.65 50.01 116900.0 50.01
2020-03-31 57.25 54.29 57.23 54.61 136800.0 54.61
2020-03-30 58.02 52.92 55.66 57.5 72500.0 57.5
2020-03-27 58.33 51.29 55.94 55.58 116400.0 55.58
2020-03-26 61.42 55.71 58.13 58.0 72300.0 58.0
2020-03-25 61.2 57.38 59.14 58.15 117200.0 58.15
2020-03-24 61.77 56.95 57.2 58.63 90100.0 58.63
2020-03-23 55.72 50.7 55.72 54.1 134200.0 54.1
2020-03-20 58.53 52.48 55.81 55.4 137700.0 55.4
2020-03-19 65.02 54.27 55.36 55.62 107900.0 55.62
2020-03-18 61.94 55.04 60.28 56.18 97300.0 56.18
2020-03-17 65.62 56.91 59.09 64.52 96000.0 64.52
2020-03-16 59.2 55.76 56.52 57.89 134300.0 57.89
2020-03-13 70.82 52.42 61.68 62.61 182500.0 62.61
2020-03-12 60.12 55.46 60.12 58.0 86700.0 58.0
2020-03-11 69.38 61.97 69.03 64.22 127800.0 64.22
2020-03-10 71.21 67.91 69.96 70.54 72400.0 70.54
2020-03-09 69.68 66.05 69.68 67.71 101400.0 67.71
2020-03-06 76.32 73.41 74.55 73.99 82900.0 73.99
2020-03-05 77.84 75.13 77.84 76.56 72800.0 76.56
2020-03-04 79.95 74.91 76.0 79.27 42400.0 79.27
2020-03-03 78.82 74.27 78.36 75.16 63400.0 75.16
2020-03-02 79.61 75.2 78.2 78.44 52600.0 78.44
2020-02-28 81.71 77.28 79.03 78.1 76000.0 78.1
2020-02-27 83.35 77.82 78.87 81.44 63700.0 81.44
2020-02-26 81.45 79.79 80.87 80.37 66700.0 80.37
2020-02-25 83.91 80.15 83.91 80.5 84900.0 80.5
2020-02-24 84.4 81.06 81.53 84.07 63900.0 84.07
2020-02-21 85.1 82.7 83.39 84.6 40200.0 84.6
2020-02-20 84.89 81.42 83.55 83.69 38000.0 83.69
2020-02-19 86.02 82.27 82.27 84.1 40700.0 84.1
2020-02-18 84.34 80.9 81.47 81.99 33000.0 81.99