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 (%)
Nov 30, 2023 17.82 17.90 17.14 17.36 213,862 -0.31(-1.75%)
Nov 29, 2023 18.05 18.10 17.39 17.67 277,128 -0.47(-2.59%)
Nov 28, 2023 18.17 18.63 17.79 18.14 210,360 +0.06(+0.33%)
Nov 27, 2023 18.40 19.50 18.02 18.08 565,999 -0.07(-0.39%)
Nov 24, 2023 17.24 18.17 17.24 18.15 324,738 +1.09(+6.39%)
Nov 22, 2023 17.73 17.73 16.78 17.06 256,317 -0.32(-1.84%)
Nov 21, 2023 16.94 18.50 16.74 17.38 582,867 +0.76(+4.57%)
Nov 20, 2023 16.62 16.80 16.25 16.62 206,499 +0.44(+2.72%)
Nov 17, 2023 16.68 17.16 15.85 16.18 448,691 -0.50(-3.00%)
Nov 16, 2023 16.32 16.87 16.16 16.68 288,957 +0.75(+4.74%)
Nov 15, 2023 15.62 16.28 15.62 15.93 221,101 +0.30(+1.92%)
Nov 14, 2023 15.98 15.98 15.19 15.62 229,549 +0.45(+2.93%)
Nov 13, 2023 15.06 15.34 14.75 15.18 368,217 +0.04(+0.26%)
Nov 10, 2023 15.09 15.30 15.01 15.14 74,753 +0.01(+0.07%)
Nov 09, 2023 15.40 15.50 14.95 15.13 153,732 -0.25(-1.63%)
Nov 08, 2023 15.41 15.79 15.25 15.38 191,432 -0.07(-0.45%)
Nov 07, 2023 14.97 15.50 14.93 15.45 137,823 +0.38(+2.52%)
Nov 06, 2023 14.93 15.29 14.91 15.07 178,898 +0.22(+1.48%)
Nov 03, 2023 14.82 14.89 14.72 14.85 78,777 +0.18(+1.23%)
Nov 02, 2023 14.68 14.74 14.51 14.67 117,788 +0.07(+0.48%)
Nov 01, 2023 14.95 15.02 14.60 14.60 117,232 -0.32(-2.14%)
Oct 31, 2023 15.14 15.14 14.76 14.92 109,207 -0.22(-1.45%)
Oct 30, 2023 14.91 15.35 14.88 15.14 120,927 +0.55(+3.77%)
Oct 27, 2023 14.32 14.85 14.32 14.59 76,718 +0.12(+0.83%)
Oct 26, 2023 14.57 14.68 14.40 14.47 139,831 -0.10(-0.69%)
Oct 25, 2023 14.72 14.91 14.56 14.57 66,493 -0.22(-1.49%)
Oct 24, 2023 14.74 14.83 14.66 14.79 73,082 -0.05(-0.34%)
Oct 23, 2023 14.97 15.05 14.81 14.84 137,685 -0.22(-1.46%)
Oct 20, 2023 15.01 15.20 14.90 15.06 118,358 +0.09(+0.60%)
Oct 19, 2023 14.92 15.08 14.80 14.97 101,161 -0.08(-0.56%)
Oct 18, 2023 15.21 15.28 14.95 15.05 87,189 -0.22(-1.47%)
Oct 17, 2023 15.42 15.62 15.05 15.28 115,357 -0.33(-2.11%)
Oct 16, 2023 15.35 16.30 15.35 15.61 253,920 +0.09(+0.58%)
Oct 13, 2023 15.50 15.60 15.29 15.52 146,786 -0.03(-0.16%)
Oct 12, 2023 15.88 15.88 15.30 15.54 195,662 -0.31(-1.99%)
Oct 11, 2023 15.86 16.05 15.80 15.86 71,216 -0.09(-0.56%)
Oct 10, 2023 15.90 16.21 15.87 15.95 103,671 +0.00(+0.00%)
Oct 09, 2023 15.72 16.22 15.70 15.95 151,127 +0.12(+0.76%)
Oct 06, 2023 15.79 16.18 15.67 15.83 169,268 +0.00(+0.00%)
Oct 05, 2023 15.91 16.10 15.75 15.83 151,885 -0.07(-0.44%)
Oct 04, 2023 15.75 15.97 15.69 15.90 105,676 +0.18(+1.15%)
Oct 03, 2023 15.30 15.95 15.30 15.72 138,680 +0.29(+1.88%)
Oct 02, 2023 16.19 16.19 15.36 15.43 273,212 -0.99(-6.03%)
Sep 29, 2023 16.39 16.51 16.20 16.42 145,611 +0.08(+0.49%)
Sep 28, 2023 16.49 16.55 16.24 16.34 107,032 -0.20(-1.21%)
Sep 27, 2023 16.59 16.64 16.41 16.54 75,048 -0.07(-0.42%)
Sep 26, 2023 16.44 16.68 16.28 16.61 87,028 +0.13(+0.79%)
Sep 25, 2023 16.46 16.49 16.20 16.48 130,235 +0.20(+1.23%)
Sep 22, 2023 15.80 16.50 15.62 16.28 207,439 +0.58(+3.69%)
Sep 21, 2023 15.88 15.96 15.62 15.70 103,192 -0.18(-1.13%)
Sep 20, 2023 15.74 15.91 15.59 15.88 106,710 +0.17(+1.08%)
Sep 19, 2023 15.75 15.82 15.65 15.71 84,275 -0.14(-0.88%)
Sep 18, 2023 15.90 15.96 15.71 15.85 132,084 -0.15(-0.94%)
Sep 15, 2023 16.24 16.25 15.91 16.00 126,111 -0.10(-0.62%)
Sep 14, 2023 16.10 16.35 16.08 16.10 163,034 -0.09(-0.56%)
Sep 13, 2023 16.05 16.32 16.05 16.19 99,258 +0.06(+0.37%)
Sep 12, 2023 16.34 16.40 16.05 16.13 170,098 -0.21(-1.29%)
Sep 11, 2023 16.73 16.90 16.32 16.34 203,503 -0.48(-2.85%)
Sep 08, 2023 17.13 17.45 16.75 16.82 205,586 -0.46(-2.66%)
Sep 07, 2023 17.50 17.52 17.11 17.28 320,158 -0.38(-2.15%)
Sep 06, 2023 16.76 18.13 16.70 17.66 616,438 +0.55(+3.21%)
Sep 05, 2023 15.96 18.99 15.77 17.11 1,972,886 +0.60(+3.63%)
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.