World Acceptance Corporation WRLD
NASDAQ · Amerika Birleşik Devletleri · Finans
$171,63+0,85 (+%0,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $171,63 | +%0,50 | $172,64 | $172,98 | $167,39 | 55,40K |
| 2026-09-30 | $170,78 | -%1,00 | $172,39 | $172,74 | $169,44 | 87,00K |
| 2026-09-29 | $172,51 | +%0,66 | $170,68 | $174,00 | $168,55 | 38,40K |
| 2026-09-28 | $171,38 | -%0,35 | $171,87 | $173,35 | $170,11 | 48,50K |
| 2026-09-25 | $171,99 | +%0,73 | $172,23 | $173,99 | $171,20 | 54,10K |
| 2026-09-24 | $170,75 | +%0,40 | $170,10 | $171,47 | $168,60 | 62,30K |
| 2026-09-23 | $170,07 | -%1,69 | $170,96 | $172,38 | $169,43 | 51,90K |
| 2026-09-22 | $172,99 | +%1,11 | $171,95 | $175,40 | $170,58 | 75,50K |
| 2026-09-21 | $171,09 | -%6,07 | $179,64 | $181,47 | $168,17 | 115,10K |
| 2026-09-18 | $182,14 | -%1,42 | $182,55 | $183,24 | $181,10 | 62,80K |
| 2026-09-17 | $184,77 | -%0,44 | $188,72 | $189,57 | $184,26 | 40,90K |
| 2026-09-16 | $185,59 | +%0,52 | $184,63 | $185,65 | $181,03 | 59,10K |
| 2026-09-15 | $184,63 | -%3,75 | $191,79 | $193,53 | $183,78 | 86,10K |
| 2026-09-14 | $191,82 | +%0,56 | $191,00 | $193,51 | $189,51 | 54,00K |
| 2026-09-11 | $190,75 | +%0,39 | $192,85 | $192,85 | $189,20 | 50,30K |
| 2026-09-10 | $190,00 | +%0,30 | $188,36 | $190,59 | $187,06 | 54,80K |
| 2026-09-09 | $189,43 | -%1,34 | $190,48 | $193,34 | $189,01 | 52,70K |
| 2026-09-08 | $192,00 | +%0,77 | $190,42 | $192,79 | $187,05 | 74,80K |
| 2026-09-04 | $190,54 | -%0,59 | $189,56 | $195,55 | $189,29 | 89,70K |
| 2026-09-03 | $191,68 | +%0,58 | $192,49 | $193,33 | $189,10 | 41,20K |
| 2026-09-02 | $190,57 | +%5,69 | $181,99 | $190,69 | $181,96 | 57,40K |
| 2026-09-01 | $180,31 | -%1,90 | $182,60 | $184,00 | $180,01 | 53,00K |
| 2026-08-31 | $183,81 | -%2,41 | $186,78 | $187,26 | $182,28 | 101,30K |
| 2026-08-28 | $188,35 | -%0,89 | $190,30 | $194,09 | $188,06 | 91,50K |
| 2026-08-27 | $190,05 | -%0,56 | $190,13 | $193,59 | $188,67 | 58,60K |
| 2026-08-26 | $191,12 | -%1,20 | $194,66 | $196,52 | $189,53 | 71,10K |
| 2026-08-25 | $193,45 | +%1,65 | $190,36 | $194,92 | $188,79 | 52,70K |
| 2026-08-24 | $190,31 | +%1,08 | $188,52 | $193,70 | $187,16 | 62,60K |
| 2026-08-21 | $188,27 | +%2,35 | $185,30 | $190,53 | $185,30 | 45,20K |
| 2026-08-20 | $183,94 | -%0,33 | $184,87 | $185,01 | $178,57 | 110,20K |
| 2026-08-19 | $184,55 | -%2,41 | $189,50 | $190,22 | $184,44 | 54,40K |
| 2026-08-18 | $189,10 | -%0,47 | $190,12 | $193,79 | $187,14 | 58,40K |
| 2026-08-17 | $190,00 | -%2,44 | $192,37 | $194,17 | $188,49 | 61,30K |
| 2026-08-14 | $194,75 | +%3,76 | $195,53 | $197,48 | $190,23 | 99,50K |
| 2026-08-13 | $187,69 | -%1,03 | $190,75 | $192,52 | $187,26 | 72,40K |
| 2026-08-12 | $189,65 | +%1,34 | $187,43 | $193,46 | $186,51 | 77,50K |
| 2026-08-11 | $187,14 | +%0,16 | $187,40 | $192,55 | $185,93 | 74,50K |
| 2026-08-10 | $186,84 | -%0,15 | $187,26 | $189,74 | $186,53 | 104,00K |
| 2026-08-07 | $187,13 | -%1,53 | $189,92 | $190,32 | $185,70 | 98,30K |
| 2026-08-06 | $190,03 | -%1,29 | $190,76 | $194,74 | $189,00 | 126,90K |
| 2026-08-05 | $192,51 | -%0,58 | $193,63 | $200,13 | $191,16 | 74,20K |
| 2026-08-04 | $193,63 | +%2,94 | $188,57 | $194,97 | $188,29 | 131,10K |
| 2026-08-03 | $188,10 | +%4,61 | $180,83 | $189,41 | $180,83 | 127,30K |
| 2026-07-31 | $179,81 | -%0,71 | $181,60 | $184,05 | $175,89 | 97,50K |
| 2026-07-30 | $181,10 | -%2,40 | $187,42 | $189,10 | $180,68 | 163,30K |
| 2026-07-29 | $185,56 | -%2,16 | $188,21 | $193,39 | $184,32 | 186,30K |
| 2026-07-28 | $189,65 | -%3,16 | $196,04 | $196,04 | $185,90 | 211,60K |
| 2026-07-27 | $195,83 | -%4,32 | $204,67 | $205,99 | $192,03 | 216,00K |
| 2026-07-24 | $204,67 | +%13,03 | $186,59 | $217,63 | $186,59 | 353,40K |
| 2026-07-23 | $181,08 | -%3,00 | $185,38 | $186,34 | $179,64 | 116,10K |
| 2026-07-22 | $186,69 | -%1,13 | $186,67 | $188,06 | $182,01 | 151,50K |
| 2026-07-21 | $188,82 | +%0,49 | $188,40 | $191,16 | $182,93 | 213,40K |
| 2026-07-20 | $187,89 | -%2,17 | $192,74 | $194,81 | $187,70 | 93,40K |
| 2026-07-17 | $192,06 | -%1,68 | $194,40 | $195,19 | $188,48 | 67,70K |
| 2026-07-16 | $195,34 | +%0,41 | $194,28 | $201,49 | $193,37 | 93,00K |
| 2026-07-15 | $194,54 | -%0,68 | $197,33 | $200,80 | $194,05 | 93,20K |
| 2026-07-14 | $195,87 | -%0,21 | $196,29 | $200,51 | $194,40 | 72,30K |
| 2026-07-13 | $196,29 | -%1,75 | $199,10 | $202,24 | $193,39 | 91,30K |
| 2026-07-10 | $199,78 | -%1,79 | $203,42 | $207,71 | $199,57 | 106,80K |
| 2026-07-09 | $203,43 | +%4,61 | $196,10 | $203,59 | $195,04 | 90,20K |
| 2026-07-08 | $194,46 | -%2,34 | $198,90 | $200,54 | $191,81 | 153,30K |
| 2026-07-07 | $199,11 | -%1,24 | $201,61 | $204,70 | $194,45 | 140,90K |
| 2026-07-06 | $201,61 | -%3,06 | $206,25 | $209,54 | $200,00 | 140,30K |
| 2026-07-02 | $207,98 | -%5,23 | $220,25 | $221,01 | $206,89 | 204,90K |
| 2026-07-01 | $219,46 | -%1,95 | $225,01 | $226,91 | $215,86 | 116,70K |
| 2026-06-30 | $223,83 | +%0,05 | $223,55 | $227,68 | $221,00 | 99,30K |
| 2026-06-29 | $223,72 | +%4,65 | $212,15 | $224,14 | $211,01 | 95,70K |
| 2026-06-26 | $213,77 | +%5,91 | $201,84 | $214,89 | $200,87 | 166,30K |
| 2026-06-25 | $201,84 | +%3,64 | $195,06 | $202,63 | $194,73 | 110,80K |
| 2026-06-24 | $194,76 | +%5,49 | $185,15 | $195,07 | $184,25 | 117,80K |
| 2026-06-23 | $184,63 | +%1,60 | $180,80 | $184,99 | $178,57 | 84,10K |
| 2026-06-22 | $181,73 | +%2,12 | $179,14 | $183,62 | $170,61 | 66,20K |
| 2026-06-18 | $177,95 | +%2,62 | $176,37 | $180,95 | $174,26 | 112,90K |
| 2026-06-17 | $173,40 | +%0,23 | $173,12 | $177,62 | $172,58 | 102,20K |
| 2026-06-16 | $173,01 | -%0,08 | $173,81 | $174,37 | $164,83 | 121,10K |
| 2026-06-15 | $173,15 | -%2,97 | $181,13 | $181,15 | $172,95 | 75,00K |
| 2026-06-12 | $178,45 | +%0,84 | $176,98 | $183,00 | $176,19 | 172,10K |
| 2026-06-11 | $176,97 | +%3,29 | $173,90 | $177,59 | $168,71 | 154,60K |
| 2026-06-10 | $171,33 | +%1,08 | $170,89 | $174,19 | $170,00 | 121,50K |
| 2026-06-09 | $169,50 | -%0,56 | $171,95 | $174,68 | $168,74 | 123,00K |
| 2026-06-08 | $170,45 | +%1,88 | $167,57 | $171,20 | $167,10 | 112,30K |
| 2026-06-05 | $167,30 | -%0,30 | $167,80 | $172,74 | $164,59 | 148,90K |
| 2026-06-04 | $167,80 | +%0,96 | $166,61 | $169,62 | $155,08 | 168,80K |
| 2026-06-03 | $166,21 | +%0,38 | $165,08 | $167,77 | $164,61 | 158,70K |
| 2026-06-02 | $165,58 | -%1,27 | $166,83 | $169,01 | $161,00 | 139,90K |
| 2026-06-01 | $167,71 | +%1,59 | $164,40 | $170,00 | $164,31 | 180,00K |
| 2026-05-29 | $165,09 | +%2,22 | $161,51 | $167,80 | $157,73 | 169,40K |
| 2026-05-28 | $161,51 | -%3,25 | $165,77 | $167,38 | $159,78 | 94,20K |
| 2026-05-27 | $166,93 | +%0,31 | $168,24 | $170,65 | $165,22 | 172,60K |
| 2026-05-26 | $166,42 | +%4,06 | $160,41 | $166,50 | $160,41 | 150,70K |