U.S. markets close in 4 hours 52 minutes

World Acceptance Corporation (WRLD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
141.99+1.59 (+1.13%)
A partir del 10:20AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024140.90141.99140.79141.99141.991,937
02 may 2024149.31149.31138.40140.40140.4056,900
01 may 2024136.46142.95136.46138.81138.8130,900
30 abr 2024139.18139.32136.19137.57137.5733,600
29 abr 2024141.24143.17139.08142.62142.6253,800
26 abr 2024138.00140.50138.00140.46140.4621,300
25 abr 2024136.34138.02135.70137.01137.0125,700
24 abr 2024138.58142.00136.75137.72137.7240,100
23 abr 2024139.00139.26136.98139.20139.2015,900
22 abr 2024133.75136.81132.86135.71135.7121,900
19 abr 2024131.91134.90131.91133.37133.3726,200
18 abr 2024130.66133.30130.54132.33132.3324,100
17 abr 2024133.71136.06130.86130.86130.8620,700
16 abr 2024133.88133.88131.14133.20133.2024,100
15 abr 2024134.00135.95133.54134.49134.4924,200
12 abr 2024139.00141.92134.26134.76134.7620,800
11 abr 2024135.80140.04135.06140.04140.0427,900
10 abr 2024138.13138.98136.38136.38136.3868,900
09 abr 2024143.20144.14141.02142.17142.1739,100
08 abr 2024142.64142.64139.11141.74141.7429,000
05 abr 2024135.21139.61134.63139.32139.3239,900
04 abr 2024138.99141.46136.71137.13137.1339,100
03 abr 2024137.97141.61137.97140.28140.2840,600
02 abr 2024136.91138.85136.91138.81138.8142,400
01 abr 2024143.28143.28138.69138.95138.9528,100
28 mar 2024144.04146.22143.01144.98144.9855,400
27 mar 2024138.58144.91138.58144.91144.9140,900
26 mar 2024136.93138.67135.95137.46137.4618,300
25 mar 2024137.12137.49135.18136.93136.9323,000
22 mar 2024139.43139.43134.59136.80136.8021,800
21 mar 2024136.82140.55136.82138.46138.4640,100
20 mar 2024132.00137.78130.35136.74136.7440,400
19 mar 2024128.64133.22128.64133.22133.2228,000
18 mar 2024126.92131.01126.50129.47129.4743,300
15 mar 2024125.33127.61125.33127.46127.4665,800
14 mar 2024128.59128.59125.84126.81126.8136,000
13 mar 2024132.66134.28130.36130.97130.9758,900
12 mar 2024130.69132.19129.61131.82131.8238,700
11 mar 2024131.21132.70129.23129.73129.7349,700
08 mar 2024131.32133.15130.83131.22131.2242,600
07 mar 2024126.05129.54126.00129.54129.5428,300
06 mar 2024125.11126.47123.66125.98125.9857,000
05 mar 2024122.48123.75121.91123.09123.0935,000
04 mar 2024122.39123.08120.30122.59122.5959,400
01 mar 2024119.10123.88118.61122.99122.9949,400
29 feb 2024122.38122.51118.66119.76119.7651,700
28 feb 2024121.40123.03119.57119.63119.6337,200
27 feb 2024120.69122.57119.10121.91121.9151,900
26 feb 2024129.82130.12117.41118.59118.5991,500
23 feb 2024128.37132.71125.55129.82129.8244,300
22 feb 2024122.25125.97121.48125.49125.4949,000
21 feb 2024125.67125.76121.05122.72122.7239,300
20 feb 2024125.29128.81124.49126.38126.3843,200
16 feb 2024135.47136.46127.04127.64127.6452,400
15 feb 2024135.38139.16134.10136.86136.8643,300
14 feb 2024134.08134.89131.91133.86133.8662,700
13 feb 2024129.84134.23128.96132.38132.3870,800
12 feb 2024134.22136.60133.35134.70134.7046,400
09 feb 2024130.12132.28129.00130.78130.7825,700
08 feb 2024129.44131.01128.55130.21130.2141,200
07 feb 2024131.74131.74128.06128.08128.0825,000
06 feb 2024131.40134.16130.88132.06132.0647,000
05 feb 2024130.22132.68127.89131.40131.4084,600
02 feb 2024132.83134.51131.85132.45132.4542,500
01 feb 2024131.41135.67130.55135.33135.3350,400
31 ene 2024137.50139.28131.28131.31131.3139,700
30 ene 2024142.74142.74137.75138.23138.2335,200
29 ene 2024140.27143.67137.72142.95142.9536,800
26 ene 2024140.12140.52136.25139.28139.2840,500
25 ene 2024143.74143.74138.19138.28138.2842,400
24 ene 2024144.79144.89139.76140.24140.2449,300
23 ene 2024143.93143.93138.46142.14142.1460,700
22 ene 2024142.78148.96136.13141.69141.6979,100
19 ene 2024128.61146.39128.31142.67142.67140,300
18 ene 2024126.84129.25121.03121.61121.6168,200
17 ene 2024125.70126.90122.53126.65126.6534,500
16 ene 2024126.36127.55124.80127.23127.2341,000
12 ene 2024129.92130.95126.28127.42127.4238,700
11 ene 2024130.37130.37126.86127.78127.7853,500
10 ene 2024131.51133.96129.61131.83131.8340,300
09 ene 2024129.66132.00128.25131.33131.3345,100
08 ene 2024129.54131.61128.50130.92130.9230,100
05 ene 2024125.88130.00125.88127.78127.7840,800
04 ene 2024128.06129.66126.61127.39127.3933,800
03 ene 2024128.41130.18126.10127.42127.4230,400
02 ene 2024130.43131.41126.62128.62128.6247,400
29 dic 2023133.11134.55129.85130.53130.5386,100
28 dic 2023134.39135.69133.00134.05134.0544,000
27 dic 2023133.94135.41133.50135.00135.0034,800
26 dic 2023134.37135.94134.34134.54134.5425,200
22 dic 2023137.50137.57132.41132.41132.4137,500
21 dic 2023137.28140.00136.02138.08138.0848,700
20 dic 2023140.00141.21136.30136.69136.6936,200
19 dic 2023138.59140.78137.98138.80138.8037,800
18 dic 2023136.02138.53135.17136.74136.7454,600
15 dic 2023139.08139.08135.52136.66136.66138,200
14 dic 2023135.63138.71134.38138.66138.6651,700
13 dic 2023128.53134.43126.15132.47132.4752,000
12 dic 2023124.87132.20121.81128.78128.7858,800
11 dic 2023122.01126.06122.01123.75123.7535,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...