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 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%)
Apr 03, 2023 14.25 16.00 14.10 15.25 2,539,548 +1.20(+8.54%)
Mar 31, 2023 14.07 14.53 13.52 14.05 2,406,318 +0.99(+7.58%)
Mar 30, 2023 13.19 13.28 13.05 13.06 614,885 -0.03(-0.23%)
Mar 29, 2023 13.45 13.50 13.00 13.09 249,378 -0.25(-1.87%)
Mar 28, 2023 13.37 13.62 13.32 13.34 173,848 -0.29(-2.13%)
Mar 27, 2023 13.25 13.91 13.01 13.63 421,808 +0.71(+5.50%)
Mar 24, 2023 13.50 13.50 12.90 12.92 242,834 -0.58(-4.30%)
Mar 23, 2023 13.30 13.50 12.96 13.50 323,460 +0.20(+1.50%)
Mar 22, 2023 13.51 13.63 12.95 13.30 447,592 -0.33(-2.42%)
Mar 21, 2023 13.97 14.77 13.07 13.63 1,475,032 -0.24(-1.73%)
Mar 20, 2023 12.50 15.25 12.40 13.87 4,206,474 +1.37(+10.96%)
Mar 17, 2023 12.44 12.79 12.40 12.50 272,036 -0.07(-0.56%)
Mar 16, 2023 12.56 12.59 12.34 12.57 240,405 +0.06(+0.48%)
Mar 15, 2023 12.64 12.94 12.48 12.51 413,792 -0.74(-5.58%)
Mar 14, 2023 13.35 13.48 13.16 13.25 142,249 +0.02(+0.15%)
Mar 13, 2023 13.19 13.34 12.65 13.23 498,211 -0.50(-3.64%)
Mar 10, 2023 14.01 14.17 13.38 13.73 323,236 -0.30(-2.14%)
Mar 09, 2023 14.30 14.30 14.02 14.03 178,063 -0.20(-1.41%)
Mar 08, 2023 14.37 14.39 14.21 14.23 119,038 -0.07(-0.49%)
Mar 07, 2023 14.47 14.55 14.27 14.30 138,588 -0.27(-1.85%)
Mar 06, 2023 14.52 14.63 14.33 14.57 220,592 +0.10(+0.69%)
Mar 03, 2023 14.36 14.55 14.23 14.47 269,528 +0.01(+0.07%)
Mar 02, 2023 14.75 14.75 14.10 14.46 354,628 -0.30(-2.03%)
Mar 01, 2023 14.88 14.88 14.61 14.76 142,950 -0.03(-0.20%)
Feb 28, 2023 14.97 15.14 14.74 14.79 331,406 -0.18(-1.20%)
Feb 27, 2023 14.73 15.05 14.65 14.97 170,502 +0.32(+2.18%)
Feb 24, 2023 14.75 14.89 14.53 14.65 125,777 -0.16(-1.08%)
Feb 23, 2023 15.02 15.02 14.65 14.81 157,446 -0.06(-0.40%)
Feb 22, 2023 14.92 15.07 14.63 14.87 303,853 -0.14(-0.93%)
Feb 21, 2023 15.05 15.20 14.82 15.01 250,810 -0.03(-0.20%)
Feb 17, 2023 15.14 15.20 14.92 15.04 159,505 -0.09(-0.59%)
Feb 16, 2023 15.08 15.38 15.08 15.13 179,042 +0.03(+0.20%)
Feb 15, 2023 14.87 15.27 14.87 15.10 187,718 +0.10(+0.67%)
Feb 14, 2023 14.81 15.18 14.73 15.00 187,827 +0.19(+1.28%)
Feb 13, 2023 14.95 15.11 14.70 14.81 373,229 -0.20(-1.33%)
Feb 10, 2023 15.09 15.49 15.00 15.01 232,241 -0.11(-0.73%)
Feb 09, 2023 15.85 15.85 15.01 15.12 302,064 -0.52(-3.32%)
Feb 08, 2023 15.80 15.94 15.48 15.64 157,849 -0.09(-0.57%)
Feb 07, 2023 15.99 16.08 15.45 15.73 197,042 -0.31(-1.93%)
Feb 06, 2023 15.75 16.17 15.74 16.04 255,727 -0.04(-0.25%)
Feb 03, 2023 16.60 17.02 15.71 16.08 483,045 -0.79(-4.65%)
Feb 02, 2023 15.32 17.63 15.26 16.86 1,434,610 +1.52(+9.94%)
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.