Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

49.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.07 14.53 13.52 14.05 2,406,318 +0.99(+7.58%)
Mar 30, 2023 13.19 13.28 13.05 13.06 614,885 -0.03(-0.23%)
Mar 29, 2023 13.45 13.50 13.00 13.09 249,378 -0.25(-1.87%)
Mar 28, 2023 13.37 13.62 13.32 13.34 173,848 -0.29(-2.13%)
Mar 27, 2023 13.25 13.91 13.01 13.63 421,808 +0.71(+5.50%)
Mar 24, 2023 13.50 13.50 12.90 12.92 242,834 -0.58(-4.30%)
Mar 23, 2023 13.30 13.50 12.96 13.50 323,460 +0.20(+1.50%)
Mar 22, 2023 13.51 13.63 12.95 13.30 447,592 -0.33(-2.42%)
Mar 21, 2023 13.97 14.77 13.07 13.63 1,475,032 -0.24(-1.73%)
Mar 20, 2023 12.50 15.25 12.40 13.87 4,206,474 +1.37(+10.96%)
Mar 17, 2023 12.44 12.79 12.40 12.50 272,036 -0.07(-0.56%)
Mar 16, 2023 12.56 12.59 12.34 12.57 240,405 +0.06(+0.48%)
Mar 15, 2023 12.64 12.94 12.48 12.51 413,792 -0.74(-5.58%)
Mar 14, 2023 13.35 13.48 13.16 13.25 142,249 +0.02(+0.15%)
Mar 13, 2023 13.19 13.34 12.65 13.23 498,211 -0.50(-3.64%)
Mar 10, 2023 14.01 14.17 13.38 13.73 323,236 -0.30(-2.14%)
Mar 09, 2023 14.30 14.30 14.02 14.03 178,063 -0.20(-1.41%)
Mar 08, 2023 14.37 14.39 14.21 14.23 119,038 -0.07(-0.49%)
Mar 07, 2023 14.47 14.55 14.27 14.30 138,588 -0.27(-1.85%)
Mar 06, 2023 14.52 14.63 14.33 14.57 220,592 +0.10(+0.69%)
Mar 03, 2023 14.36 14.55 14.23 14.47 269,528 +0.01(+0.07%)
Mar 02, 2023 14.75 14.75 14.10 14.46 354,628 -0.30(-2.03%)
Mar 01, 2023 14.88 14.88 14.61 14.76 142,950 -0.03(-0.20%)
Feb 28, 2023 14.97 15.14 14.74 14.79 331,406 -0.18(-1.20%)
Feb 27, 2023 14.73 15.05 14.65 14.97 170,502 +0.32(+2.18%)
Feb 24, 2023 14.75 14.89 14.53 14.65 125,777 -0.16(-1.08%)
Feb 23, 2023 15.02 15.02 14.65 14.81 157,446 -0.06(-0.40%)
Feb 22, 2023 14.92 15.07 14.63 14.87 303,853 -0.14(-0.93%)
Feb 21, 2023 15.05 15.20 14.82 15.01 250,810 -0.03(-0.20%)
Feb 17, 2023 15.14 15.20 14.92 15.04 159,505 -0.09(-0.59%)
Feb 16, 2023 15.08 15.38 15.08 15.13 179,042 +0.03(+0.20%)
Feb 15, 2023 14.87 15.27 14.87 15.10 187,718 +0.10(+0.67%)
Feb 14, 2023 14.81 15.18 14.73 15.00 187,827 +0.19(+1.28%)
Feb 13, 2023 14.95 15.11 14.70 14.81 373,229 -0.20(-1.33%)
Feb 10, 2023 15.09 15.49 15.00 15.01 232,241 -0.11(-0.73%)
Feb 09, 2023 15.85 15.85 15.01 15.12 302,064 -0.52(-3.32%)
Feb 08, 2023 15.80 15.94 15.48 15.64 157,849 -0.09(-0.57%)
Feb 07, 2023 15.99 16.08 15.45 15.73 197,042 -0.31(-1.93%)
Feb 06, 2023 15.75 16.17 15.74 16.04 255,727 -0.04(-0.25%)
Feb 03, 2023 16.60 17.02 15.71 16.08 483,045 -0.79(-4.65%)
Feb 02, 2023 15.32 17.63 15.26 16.86 1,434,610 +1.52(+9.94%)
Feb 01, 2023 15.39 15.46 14.95 15.34 327,818 +0.03(+0.20%)
Jan 31, 2023 15.50 15.50 15.16 15.31 290,683 -0.09(-0.58%)
Jan 30, 2023 15.32 15.53 15.08 15.40 304,586 +0.08(+0.52%)
Jan 27, 2023 15.17 15.58 14.90 15.32 581,875 +0.01(+0.07%)
Jan 26, 2023 15.01 15.35 14.71 15.31 680,434 +0.41(+2.75%)
Jan 25, 2023 14.50 14.96 14.16 14.90 734,792 +0.42(+2.90%)
Jan 24, 2023 15.09 15.19 14.33 14.48 917,001 -0.60(-3.98%)
Jan 23, 2023 15.33 15.41 14.72 15.08 1,358,830 -0.58(-3.70%)
Jan 20, 2023 15.70 16.06 15.65 15.66 441,339 +0.05(+0.32%)
Jan 19, 2023 16.00 16.24 15.51 15.61 458,542 -0.45(-2.80%)
Jan 18, 2023 17.45 17.45 15.25 16.06 1,167,464 -1.30(-7.49%)
Jan 17, 2023 18.09 18.77 16.77 17.36 746,059 -0.67(-3.72%)
Jan 13, 2023 16.44 18.44 16.40 18.03 575,997 +1.18(+7.00%)
Jan 12, 2023 16.62 16.88 16.20 16.85 234,507 +0.22(+1.32%)
Jan 11, 2023 16.09 16.74 16.01 16.63 246,816 +0.66(+4.13%)
Jan 10, 2023 15.99 16.13 15.64 15.97 207,419 -0.22(-1.36%)
Jan 09, 2023 16.00 16.35 15.72 16.19 307,324 +0.27(+1.70%)
Jan 06, 2023 15.93 15.97 15.45 15.92 206,461 +0.04(+0.25%)
Jan 05, 2023 15.39 15.88 15.05 15.88 254,109 +0.24(+1.53%)
Jan 04, 2023 15.57 15.67 14.98 15.64 399,694 -0.14(-0.89%)
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.