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 (%)
Jun 30, 2023 12.72 12.85 12.51 12.56 139,317 -0.12(-0.95%)
Jun 29, 2023 12.74 12.76 12.60 12.68 142,003 +0.02(+0.16%)
Jun 28, 2023 12.75 12.88 12.62 12.66 127,829 -0.09(-0.71%)
Jun 27, 2023 12.66 12.77 12.61 12.75 73,847 +0.03(+0.24%)
Jun 26, 2023 12.50 13.01 12.50 12.72 216,104 +0.26(+2.09%)
Jun 23, 2023 12.51 12.60 12.40 12.46 128,538 -0.12(-0.95%)
Jun 22, 2023 12.63 12.69 12.52 12.58 106,431 -0.16(-1.26%)
Jun 21, 2023 12.71 12.80 12.69 12.74 87,320 -0.02(-0.16%)
Jun 20, 2023 12.70 12.81 12.60 12.76 175,549 +0.00(+0.00%)
Jun 16, 2023 12.79 12.82 12.69 12.76 126,560 -0.06(-0.47%)
Jun 15, 2023 12.85 12.92 12.75 12.82 134,836 -0.10(-0.77%)
Jun 14, 2023 13.01 13.02 12.80 12.92 149,770 -0.13(-1.00%)
Jun 13, 2023 12.89 13.19 12.80 13.05 239,356 +0.26(+2.03%)
Jun 12, 2023 12.79 12.93 12.75 12.79 203,876 -0.02(-0.16%)
Jun 09, 2023 13.05 13.42 12.80 12.81 417,580 -0.09(-0.70%)
Jun 08, 2023 12.93 13.00 12.88 12.90 93,689 +0.02(+0.16%)
Jun 07, 2023 12.91 13.00 12.87 12.88 110,073 -0.02(-0.16%)
Jun 06, 2023 13.01 13.05 12.86 12.90 159,907 -0.06(-0.46%)
Jun 05, 2023 12.92 13.01 12.89 12.96 113,499 +0.03(+0.23%)
Jun 02, 2023 12.88 12.99 12.86 12.93 126,714 +0.08(+0.62%)
Jun 01, 2023 12.84 12.96 12.80 12.85 120,190 -0.03(-0.23%)
May 31, 2023 12.84 12.94 12.83 12.88 76,394 +0.01(+0.08%)
May 30, 2023 13.01 13.03 12.85 12.87 154,415 -0.16(-1.23%)
May 26, 2023 13.21 13.35 12.96 13.03 154,223 -0.20(-1.51%)
May 25, 2023 13.19 13.70 12.87 13.23 266,320 -0.20(-1.49%)
May 24, 2023 13.46 13.50 13.31 13.43 100,797 -0.10(-0.74%)
May 23, 2023 13.28 13.63 13.26 13.53 134,434 +0.25(+1.88%)
May 22, 2023 13.25 13.43 13.20 13.28 135,674 -0.01(-0.08%)
May 19, 2023 13.25 13.36 13.15 13.29 98,446 +0.11(+0.83%)
May 18, 2023 13.27 13.36 13.13 13.18 110,941 -0.09(-0.68%)
May 17, 2023 13.52 13.52 13.20 13.27 105,811 +0.01(+0.08%)
May 16, 2023 13.68 13.68 13.26 13.26 97,126 -0.12(-0.90%)
May 15, 2023 13.60 13.88 13.30 13.38 129,197 -0.14(-1.04%)
May 12, 2023 13.82 13.95 13.45 13.52 127,467 -0.41(-2.94%)
May 11, 2023 13.59 14.08 13.20 13.93 296,189 +0.35(+2.58%)
May 10, 2023 13.19 13.81 13.10 13.58 373,118 +0.15(+1.12%)
May 09, 2023 12.96 13.85 12.91 13.43 669,342 +0.47(+3.63%)
May 08, 2023 12.92 13.04 12.92 12.96 103,127 +0.04(+0.31%)
May 05, 2023 12.91 13.02 12.90 12.92 126,587 -0.06(-0.46%)
May 04, 2023 12.93 12.98 12.80 12.98 99,568 +0.05(+0.39%)
May 03, 2023 12.92 12.98 12.81 12.93 129,470 +0.03(+0.23%)
May 02, 2023 12.92 13.02 12.80 12.90 145,024 -0.14(-1.07%)
May 01, 2023 13.02 13.08 12.91 13.04 132,187 -0.04(-0.31%)
Apr 28, 2023 13.17 13.18 13.02 13.08 128,922 -0.01(-0.08%)
Apr 27, 2023 13.07 13.12 12.98 13.09 81,842 +0.03(+0.23%)
Apr 26, 2023 13.37 13.37 12.92 13.06 217,729 -0.30(-2.25%)
Apr 25, 2023 13.46 13.57 13.21 13.36 207,980 -0.06(-0.45%)
Apr 24, 2023 13.01 13.70 12.93 13.42 526,572 +0.38(+2.91%)
Apr 21, 2023 12.98 13.36 12.98 13.04 174,692 +0.09(+0.69%)
Apr 20, 2023 13.00 13.10 12.91 12.95 133,983 -0.09(-0.69%)
Apr 19, 2023 13.02 13.15 12.95 13.04 193,292 -0.12(-0.91%)
Apr 18, 2023 13.28 13.50 13.16 13.16 153,124 -0.19(-1.42%)
Apr 17, 2023 13.20 13.40 13.10 13.35 203,904 +0.23(+1.75%)
Apr 14, 2023 13.16 13.36 13.04 13.12 171,733 -0.02(-0.15%)
Apr 13, 2023 13.00 13.15 12.90 13.14 217,629 +0.13(+1.00%)
Apr 12, 2023 13.13 13.25 12.90 13.01 194,136 -0.09(-0.69%)
Apr 11, 2023 13.18 13.30 13.08 13.10 266,785 -0.09(-0.68%)
Apr 10, 2023 13.15 13.34 12.92 13.19 368,403 -0.15(-1.12%)
Apr 06, 2023 13.58 13.63 13.10 13.34 332,359 -0.24(-1.77%)
Apr 05, 2023 13.83 13.99 13.24 13.58 526,215 -0.45(-3.21%)
Apr 04, 2023 14.81 14.88 13.76 14.03 1,811,882 -1.22(-8.00%)
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.