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 (%)
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%)
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.