Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

24.20 +0.04 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,456,668 +1.21(+2.60%)
May 03, 2022 48.30 49.36 45.40 46.61 2,217,286 -1.30(-2.71%)
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.