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 (%)
Dec 29, 2023 17.63 17.70 17.30 17.50 243,128 -0.23(-1.30%)
Dec 28, 2023 17.84 17.93 17.57 17.73 156,400 -0.22(-1.23%)
Dec 27, 2023 18.23 18.36 17.88 17.95 297,100 -0.22(-1.21%)
Dec 26, 2023 17.85 18.19 17.51 18.17 390,003 +1.20(+7.07%)
Dec 22, 2023 17.21 17.46 16.97 16.97 193,983 -0.29(-1.68%)
Dec 21, 2023 17.45 17.58 17.23 17.26 145,020 -0.18(-1.03%)
Dec 20, 2023 17.44 17.83 17.41 17.44 243,718 -0.39(-2.19%)
Dec 19, 2023 17.89 18.00 17.60 17.83 206,687 +0.00(+0.00%)
Dec 18, 2023 17.60 18.10 17.36 17.83 304,095 +0.24(+1.36%)
Dec 15, 2023 18.00 18.08 17.52 17.59 211,817 -0.31(-1.73%)
Dec 14, 2023 18.17 18.20 17.71 17.90 223,312 -0.05(-0.28%)
Dec 13, 2023 17.60 18.05 17.51 17.95 307,508 +0.45(+2.57%)
Dec 12, 2023 17.61 17.75 17.30 17.50 178,507 +0.15(+0.86%)
Dec 11, 2023 17.36 17.85 17.17 17.35 204,621 +0.18(+1.05%)
Dec 08, 2023 17.01 17.24 16.95 17.17 110,069 +0.10(+0.59%)
Dec 07, 2023 17.19 17.32 17.07 17.07 96,405 -0.19(-1.10%)
Dec 06, 2023 17.33 17.44 17.21 17.26 126,592 -0.03(-0.17%)
Dec 05, 2023 17.66 18.20 17.26 17.29 210,120 -0.37(-2.10%)
Dec 04, 2023 17.50 17.85 17.25 17.66 140,604 +0.18(+1.03%)
Dec 01, 2023 17.25 17.59 17.00 17.48 183,081 +0.12(+0.69%)
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%)
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.