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 (%)
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%)
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.