Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital World Acquisition Corp Cl A (NQ: DWAC )

49.95 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.03 30.40 29.83 30.17 557,193 -0.02(-0.07%)
Jul 28, 2022 29.93 30.54 29.76 30.19 260,460 -0.09(-0.30%)
Jul 27, 2022 30.50 30.52 29.61 30.28 384,302 +0.11(+0.36%)
Jul 26, 2022 30.73 31.62 29.89 30.17 576,709 -0.83(-2.68%)
Jul 25, 2022 31.99 31.99 30.37 31.00 464,606 -0.59(-1.87%)
Jul 22, 2022 32.03 32.79 30.63 31.59 889,604 -0.99(-3.04%)
Jul 21, 2022 30.36 33.32 30.15 32.58 2,713,766 +2.43(+8.06%)
Jul 20, 2022 29.50 30.46 29.43 30.15 656,468 +0.58(+1.96%)
Jul 19, 2022 28.82 29.95 28.82 29.57 880,686 +0.06(+0.20%)
Jul 18, 2022 30.05 30.50 28.79 29.51 1,130,100 -0.49(-1.63%)
Jul 15, 2022 30.09 32.00 29.20 30.00 2,163,460 +0.26(+0.87%)
Jul 14, 2022 27.20 30.73 27.13 29.74 2,896,275 +2.14(+7.75%)
Jul 13, 2022 27.11 28.20 26.87 27.60 1,133,914 -0.98(-3.43%)
Jul 12, 2022 28.30 30.09 26.77 28.58 4,218,537 -0.87(-2.95%)
Jul 11, 2022 28.65 30.90 26.58 29.45 10,964,090 +4.93(+20.11%)
Jul 08, 2022 23.84 25.10 23.79 24.52 1,499,998 +0.40(+1.66%)
Jul 07, 2022 23.62 24.79 22.50 24.12 1,241,638 +0.40(+1.69%)
Jul 06, 2022 23.83 24.38 23.46 23.72 574,561 -0.30(-1.25%)
Jul 05, 2022 23.52 25.30 23.25 24.02 1,003,203 -0.18(-0.74%)
Jul 01, 2022 24.46 24.46 23.44 24.20 491,320 +0.04(+0.17%)
Jun 30, 2022 22.00 25.34 22.00 24.16 1,772,283 +1.59(+7.04%)
Jun 29, 2022 24.27 24.48 22.33 22.57 1,268,605 -1.80(-7.39%)
Jun 28, 2022 25.35 27.25 24.11 24.37 1,704,258 -0.79(-3.14%)
Jun 27, 2022 25.11 25.89 24.60 25.16 2,102,283 -2.66(-9.56%)
Jun 24, 2022 27.65 28.20 27.65 27.82 469,815 -0.13(-0.47%)
Jun 23, 2022 27.40 28.40 27.40 27.95 463,135 +0.04(+0.14%)
Jun 22, 2022 27.50 28.58 27.48 27.91 538,298 -0.67(-2.34%)
Jun 21, 2022 28.47 29.13 27.87 28.58 962,965 +0.59(+2.11%)
Jun 17, 2022 29.50 29.60 26.32 27.99 1,438,929 -1.31(-4.47%)
Jun 16, 2022 28.50 29.65 28.12 29.30 832,379 -0.83(-2.75%)
Jun 15, 2022 28.57 31.45 28.51 30.13 1,963,558 +2.83(+10.37%)
Jun 14, 2022 37.50 38.44 26.71 27.30 3,807,474 -10.71(-28.18%)
Jun 13, 2022 39.74 42.00 36.50 38.01 1,611,994 -5.78(-13.20%)
Jun 10, 2022 42.50 43.85 42.37 43.79 419,644 +0.17(+0.39%)
Jun 09, 2022 43.53 44.09 43.17 43.62 356,813 -0.36(-0.82%)
Jun 08, 2022 43.75 45.10 43.74 43.98 394,899 -0.33(-0.74%)
Jun 07, 2022 43.70 45.40 43.31 44.31 401,877 +0.36(+0.82%)
Jun 06, 2022 44.59 44.83 43.50 43.95 408,415 -0.12(-0.27%)
Jun 03, 2022 43.20 45.79 43.20 44.07 660,128 -0.07(-0.16%)
Jun 02, 2022 42.05 46.04 42.03 44.14 854,785 +1.15(+2.68%)
Jun 01, 2022 42.90 43.95 42.48 42.99 601,394 -0.72(-1.65%)
May 31, 2022 43.80 44.16 42.40 43.71 642,683 -0.77(-1.73%)
May 27, 2022 44.73 45.63 41.59 44.48 1,814,181 -0.40(-0.89%)
May 26, 2022 44.33 46.55 44.28 44.88 1,067,916 -0.26(-0.58%)
May 25, 2022 43.62 45.73 43.62 45.14 876,054 +0.27(+0.60%)
May 24, 2022 44.00 44.88 42.72 44.87 1,074,634 -0.47(-1.04%)
May 23, 2022 44.30 45.45 43.45 45.34 949,942 +0.28(+0.62%)
May 20, 2022 44.00 45.74 43.67 45.06 865,801 +0.97(+2.20%)
May 19, 2022 43.78 45.47 42.50 44.09 668,301 -0.58(-1.30%)
May 18, 2022 45.70 46.00 44.10 44.67 980,120 -1.54(-3.33%)
May 17, 2022 44.84 46.75 43.81 46.21 1,493,744 +0.46(+1.01%)
May 16, 2022 44.85 46.00 43.10 45.75 2,335,905 +3.77(+8.98%)
May 13, 2022 39.80 42.20 39.80 41.98 1,733,380 +3.20(+8.25%)
May 12, 2022 37.01 41.60 36.40 38.78 1,683,273 -0.37(-0.95%)
May 11, 2022 40.10 41.35 38.90 39.15 1,229,141 -2.14(-5.18%)
May 10, 2022 43.60 44.00 40.10 41.29 1,295,941 -1.13(-2.66%)
May 09, 2022 45.60 47.32 42.04 42.42 1,633,262 -4.97(-10.49%)
May 06, 2022 45.93 48.37 43.80 47.39 1,951,509 +1.96(+4.31%)
May 05, 2022 47.00 48.74 45.08 45.43 1,520,507 -2.39(-5.00%)
May 04, 2022 46.88 49.75 45.70 47.82 2,457,390 +1.21(+2.60%)
May 03, 2022 48.30 49.36 45.40 46.61 2,217,286 -1.30(-2.71%)
May 02, 2022 52.10 53.18 47.15 47.91 3,077,789 -4.48(-8.55%)
Apr 29, 2022 53.90 53.96 49.26 52.39 6,250,287 +4.33(+9.01%)
Apr 28, 2022 47.36 49.60 45.75 48.06 4,717,666 +3.51(+7.88%)
Apr 27, 2022 42.87 50.50 41.75 44.55 9,644,631 +3.75(+9.19%)
Apr 26, 2022 36.70 42.29 35.81 40.80 5,491,431 +5.09(+14.25%)
Apr 25, 2022 39.63 41.29 33.25 35.71 7,115,537 -5.29(-12.90%)
Apr 22, 2022 39.67 42.59 39.32 41.00 2,063,887 +3.04(+8.01%)
Apr 21, 2022 45.16 46.20 37.68 37.96 3,407,404 -7.95(-17.32%)
Apr 20, 2022 47.99 48.49 44.59 45.91 1,582,870 -2.90(-5.94%)
Apr 19, 2022 46.75 49.98 46.75 48.81 1,295,098 +1.21(+2.54%)
Apr 18, 2022 49.78 50.75 46.54 47.60 1,367,555 -1.80(-3.64%)
Apr 14, 2022 46.90 50.25 46.40 49.40 2,302,825 +0.36(+0.73%)
Apr 13, 2022 47.67 51.00 47.21 49.04 2,205,322 +0.91(+1.89%)
Apr 12, 2022 44.90 50.50 44.25 48.13 4,795,792 +2.68(+5.90%)
Apr 11, 2022 46.83 47.29 44.59 45.45 1,510,342 -0.84(-1.81%)
Apr 08, 2022 47.72 48.40 45.33 46.29 1,026,203 -1.72(-3.58%)
Apr 07, 2022 46.76 50.95 46.54 48.01 1,999,520 +0.51(+1.07%)
Apr 06, 2022 45.11 48.18 43.01 47.50 4,164,489 -0.50(-1.04%)
Apr 05, 2022 52.13 53.96 46.65 48.00 6,864,416 -8.94(-15.70%)
Apr 04, 2022 54.50 58.60 54.05 56.94 4,765,703 -6.31(-9.98%)
Apr 01, 2022 60.59 64.15 59.00 63.25 2,654,332 -1.26(-1.95%)
Mar 31, 2022 68.16 68.98 64.27 64.51 1,545,418 -3.96(-5.78%)
Mar 30, 2022 69.02 69.70 68.27 68.47 746,326 -1.34(-1.92%)
Mar 29, 2022 69.79 71.00 67.10 69.81 1,750,674 -0.31(-0.44%)
Mar 28, 2022 70.45 70.81 69.02 70.12 1,135,636 -1.38(-1.93%)
Mar 25, 2022 72.00 73.93 69.22 71.50 1,577,699 -1.03(-1.42%)
Mar 24, 2022 71.50 74.84 71.10 72.53 1,425,807 +1.28(+1.80%)
Mar 23, 2022 70.00 74.33 70.00 71.25 1,747,374 +0.25(+0.35%)
Mar 22, 2022 68.39 72.28 68.11 71.00 2,295,101 +2.09(+3.03%)
Mar 21, 2022 70.00 71.50 67.11 68.91 2,134,359 -2.56(-3.58%)
Mar 18, 2022 67.00 72.78 65.84 71.47 3,358,117 +3.67(+5.41%)
Mar 17, 2022 66.57 68.47 65.82 67.80 1,032,914 -0.20(-0.29%)
Mar 16, 2022 68.12 69.75 64.46 68.00 2,567,616 +1.70(+2.56%)
Mar 15, 2022 62.01 66.55 61.05 66.30 2,486,412 +4.31(+6.95%)
Mar 14, 2022 70.11 70.60 60.32 61.99 3,507,008 -9.38(-13.14%)
Mar 11, 2022 71.00 73.35 68.51 71.37 2,272,881 +1.08(+1.54%)
Mar 10, 2022 74.54 76.48 67.90 70.29 2,872,299 -5.45(-7.20%)
Mar 09, 2022 77.88 80.00 74.71 75.74 2,295,774 +0.61(+0.81%)
Mar 08, 2022 83.50 85.30 70.77 75.13 5,075,007 -8.21(-9.85%)
Mar 07, 2022 95.76 96.59 81.77 83.34 4,411,687 -14.20(-14.56%)
Mar 04, 2022 97.60 98.74 93.59 97.54 3,406,985 +0.29(+0.30%)
Mar 03, 2022 96.77 100.22 95.00 97.25 4,548,455 +2.10(+2.21%)
Mar 02, 2022 96.69 101.87 92.41 95.15 8,879,348 +0.05(+0.05%)
Mar 01, 2022 91.91 96.20 91.00 95.10 4,109,050 +3.05(+3.31%)
Feb 28, 2022 90.24 92.80 88.20 92.05 3,565,914 +2.58(+2.88%)
Feb 25, 2022 88.63 93.44 87.92 89.47 3,884,915 +2.15(+2.46%)
Feb 24, 2022 79.02 87.77 78.50 87.32 4,694,093 -1.18(-1.33%)
Feb 23, 2022 89.80 91.65 86.26 88.50 4,775,521 -4.40(-4.74%)
Feb 22, 2022 98.16 99.03 85.65 92.90 19,751,938 +8.58(+10.18%)
Feb 18, 2022 84.32 0 -1.17(-1.37%)
Feb 17, 2022 85.20 90.20 82.44 85.49 7,462,993 +0.33(+0.39%)
Feb 16, 2022 83.50 87.50 81.71 85.16 5,983,931 +4.01(+4.94%)
Feb 15, 2022 80.24 82.25 79.31 81.15 2,664,524 +1.20(+1.50%)
Feb 14, 2022 80.83 82.20 77.75 79.95 2,664,142 -2.05(-2.50%)
Feb 11, 2022 82.26 84.92 79.00 82.00 3,333,258 -0.88(-1.06%)
Feb 10, 2022 81.98 85.12 81.49 82.88 2,748,866 -0.52(-0.62%)
Feb 09, 2022 85.16 87.43 80.55 83.40 5,350,027 -1.16(-1.37%)
Feb 08, 2022 82.60 86.74 77.50 84.56 8,590,585 +0.68(+0.81%)
Feb 07, 2022 87.02 97.15 80.58 83.88 21,158,524 -0.57(-0.67%)
Feb 04, 2022 81.09 86.32 80.70 84.45 8,891,683 +3.36(+4.14%)
Feb 03, 2022 76.01 81.09 8,706,525 +1.26(+1.58%)
Feb 02, 2022 82.92 83.36 76.59 79.83 6,845,862 -3.42(-4.11%)
Feb 01, 2022 73.50 84.60 71.14 83.25 9,699,781 +10.18(+13.93%)
Jan 31, 2022 70.74 73.07 4,997,839 +4.32(+6.28%)
Jan 28, 2022 66.25 69.70 63.60 68.75 2,467,360 +2.32(+3.49%)
Jan 27, 2022 70.35 71.63 65.00 66.43 2,562,951 -2.96(-4.27%)
Jan 26, 2022 71.83 73.40 66.81 69.39 4,998,608 +0.41(+0.59%)
Jan 25, 2022 66.80 73.65 64.80 68.98 6,079,726 +1.77(+2.63%)
Jan 24, 2022 66.76 69.52 60.00 67.21 7,227,292 -5.91(-8.08%)
Jan 21, 2022 81.62 83.50 71.37 73.12 8,173,821 -7.42(-9.21%)
Jan 20, 2022 80.27 87.00 77.75 80.54 12,396,048 +3.09(+3.99%)
Jan 19, 2022 91.06 91.50 77.36 77.45 17,595,244 -8.86(-10.27%)
Jan 18, 2022 73.15 90.24 72.43 86.31 23,725,576 +15.43(+21.77%)
Jan 14, 2022 70.88 0 +3.27(+4.84%)
Jan 13, 2022 70.25 74.47 66.25 67.61 13,451,499 -3.65(-5.12%)
Jan 12, 2022 64.10 71.81 62.13 71.26 16,537,947 +7.46(+11.69%)
Jan 11, 2022 56.45 66.19 55.03 63.80 15,715,441 +7.89(+14.11%)
Jan 10, 2022 53.50 60.15 51.07 55.91 7,795,101 +1.93(+3.58%)
Jan 07, 2022 56.29 57.86 53.50 53.98 6,245,006 -6.29(-10.44%)
Jan 06, 2022 50.48 61.85 45.20 60.27 10,807,833 +9.90(+19.65%)
Jan 05, 2022 52.00 52.10 50.01 50.37 1,140,717 -1.86(-3.56%)
Jan 04, 2022 52.00 52.70 51.20 52.23 1,123,258 +0.53(+1.03%)
Jan 03, 2022 51.40 52.68 51.35 51.70 1,026,969 +0.27(+0.52%)
Dec 31, 2021 51.90 54.76 51.15 51.43 2,224,747 -0.48(-0.92%)
Dec 30, 2021 50.90 52.32 50.40 51.91 1,360,082 +1.25(+2.47%)
Dec 29, 2021 52.25 52.99 50.50 50.66 1,039,989 -1.79(-3.41%)
Dec 28, 2021 52.89 53.96 52.30 52.45 1,372,229 -0.51(-0.96%)
Dec 27, 2021 53.50 54.74 52.25 52.96 1,678,307 -0.14(-0.26%)
Dec 23, 2021 52.11 54.67 51.64 53.10 1,987,090 +1.95(+3.81%)
Dec 22, 2021 50.66 53.97 46.83 51.15 2,875,303 +0.52(+1.03%)
Dec 21, 2021 51.50 52.32 49.53 50.63 1,369,066 +0.00(+0.00%)
Dec 20, 2021 49.02 53.77 48.78 50.63 2,419,950 +0.57(+1.14%)
Dec 17, 2021 50.01 52.30 49.00 50.06 1,578,792 -1.27(-2.47%)
Dec 16, 2021 53.50 54.33 50.10 51.33 1,804,259 -2.15(-4.02%)
Dec 15, 2021 52.68 53.97 49.77 53.48 3,145,934 +3.65(+7.32%)
Dec 14, 2021 48.72 56.76 47.90 49.83 3,089,183 -0.66(-1.31%)
Dec 13, 2021 56.92 57.27 50.00 50.49 4,017,434 -5.53(-9.87%)
Dec 10, 2021 59.08 60.98 55.10 56.02 5,983,117 -2.98(-5.05%)
Dec 09, 2021 62.86 65.29 55.72 59.00 10,157,931 -6.20(-9.51%)
Dec 08, 2021 51.45 66.31 48.50 65.20 28,213,476 +14.13(+27.67%)
Dec 07, 2021 45.85 51.09 45.21 51.07 8,087,244 +7.26(+16.57%)
Dec 06, 2021 49.10 49.46 41.26 43.81 6,621,927 -1.16(-2.58%)
Dec 03, 2021 46.63 46.89 41.51 44.97 3,240,397 -2.14(-4.54%)
Dec 02, 2021 52.16 53.97 44.60 47.11 15,696,153 +2.76(+6.22%)
Dec 01, 2021 41.46 44.35 36.69 44.35 6,722,288 +2.96(+7.15%)
Nov 30, 2021 41.63 43.67 39.77 41.39 1,564,767 -1.35(-3.16%)
Nov 29, 2021 43.46 44.20 41.51 42.74 1,389,272 -0.36(-0.84%)
Nov 26, 2021 40.70 46.70 37.17 43.10 2,211,172 -0.05(-0.12%)
Nov 24, 2021 39.19 45.41 38.03 43.15 4,235,911 +3.67(+9.30%)
Nov 23, 2021 44.28 45.66 38.06 39.48 3,964,318 -7.81(-16.52%)
Nov 22, 2021 51.05 51.48 43.60 47.29 4,823,531 -3.92(-7.65%)
Nov 19, 2021 56.20 57.19 50.35 51.21 4,082,088 -4.99(-8.88%)
Nov 18, 2021 58.10 56.26 55.75 56.20 2,889,717 -2.30(-3.93%)
Nov 17, 2021 60.23 60.96 58.25 58.50 1,767,945 -1.49(-2.48%)
Nov 16, 2021 59.71 63.50 59.45 59.99 5,005,430 +0.09(+0.15%)
Nov 15, 2021 60.00 61.80 58.50 59.90 2,809,044 +0.72(+1.22%)
Nov 12, 2021 58.37 65.00 57.43 59.18 9,841,528 +1.10(+1.89%)
Nov 11, 2021 58.54 59.00 57.11 58.08 1,929,938 -1.39(-2.34%)
Nov 10, 2021 56.90 59.47 5,022,309 -0.38(-0.63%)
Nov 08, 2021 58.00 62.48 56.77 59.85 6,932,872 +3.29(+5.82%)
Nov 05, 2021 58.62 59.00 56.25 56.56 3,783,698 -2.28(-3.87%)
Nov 04, 2021 63.51 64.86 56.50 58.84 5,931,387 -4.41(-6.97%)
Nov 03, 2021 65.20 69.87 61.37 63.25 9,222,798 -1.71(-2.63%)
Nov 02, 2021 59.90 68.00 54.55 64.96 17,124,818 +4.14(+6.81%)
Nov 01, 2021 66.33 68.20 60.50 60.82 10,717,712 -6.93(-10.23%)
Oct 29, 2021 70.36 74.81 66.01 67.75 19,851,840 -5.01(-6.89%)
Oct 28, 2021 70.49 77.50 72.76 32,806,480 +7.87(+12.13%)
Oct 27, 2021 60.00 74.00 52.77 64.89 47,361,152 +5.82(+9.85%)
Oct 26, 2021 87.10 55.50 59.07 40,391,552 -24.79(-29.56%)
Oct 25, 2021 120.31 83.86 64,989,416 -10.34(-10.98%)
Oct 22, 2021 118.79 175.00 67.96 94.20 133,396,288 +48.70(+107.03%)
Oct 21, 2021 12.73 52.00 12.62 45.50 494,339,552 +35.54(+356.83%)
Oct 20, 2021 10.04 10.04 9.950 9.960 697,949 -0.05(-0.50%)
Oct 19, 2021 9.970 10.01 9.950 10.01 49,947 +0.04(+0.41%)
Oct 18, 2021 9.950 9.969 9.950 9.969 1,070 +0.01(+0.09%)
Oct 15, 2021 9.960 9.965 9.950 9.960 1,778 -0.01(-0.10%)
Oct 14, 2021 9.970 9.980 9.960 9.970 42,947 +0.01(+0.10%)
Oct 13, 2021 10.05 10.05 9.960 9.960 2,301 -0.01(-0.10%)
Oct 12, 2021 9.950 9.970 9.950 9.970 3,192 +0.02(+0.20%)
Oct 11, 2021 9.940 9.960 9.940 9.950 18,415 +0.00(+0.00%)
Oct 08, 2021 9.940 9.950 9.940 9.950 5,209 -0.02(-0.17%)
Oct 07, 2021 9.940 9.980 9.940 9.967 634,755 +0.05(+0.48%)
Oct 06, 2021 9.900 9.940 9.840 9.920 18,643 -0.01(-0.08%)
Oct 05, 2021 10.02 10.02 9.907 9.928 8,082 +0.01(+0.08%)
Oct 04, 2021 9.920 10.05 9.900 9.920 24,339 -0.02(-0.20%)
Oct 01, 2021 10.00 11.00 9.910 9.940 153,090 -0.01(-0.10%)
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.