Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

16.08 -0.78 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 15.39 15.46 14.95 15.34 327,818 +0.03(+0.20%)
Jan 31, 2023 15.50 15.50 15.16 15.31 290,683 -0.09(-0.58%)
Jan 30, 2023 15.32 15.53 15.08 15.40 304,586 +0.08(+0.52%)
Jan 27, 2023 15.17 15.58 14.90 15.32 581,875 +0.01(+0.07%)
Jan 26, 2023 15.01 15.35 14.71 15.31 680,434 +0.41(+2.75%)
Jan 25, 2023 14.50 14.96 14.16 14.90 734,792 +0.42(+2.90%)
Jan 24, 2023 15.09 15.19 14.33 14.48 917,001 -0.60(-3.98%)
Jan 23, 2023 15.33 15.41 14.72 15.08 1,358,830 -0.58(-3.70%)
Jan 20, 2023 15.70 16.06 15.65 15.66 441,339 +0.05(+0.32%)
Jan 19, 2023 16.00 16.24 15.51 15.61 458,542 -0.45(-2.80%)
Jan 18, 2023 17.45 17.45 15.25 16.06 1,167,464 -1.30(-7.49%)
Jan 17, 2023 18.09 18.77 16.77 17.36 746,059 -0.67(-3.72%)
Jan 13, 2023 16.44 18.44 16.40 18.03 575,997 +1.18(+7.00%)
Jan 12, 2023 16.62 16.88 16.20 16.85 234,507 +0.22(+1.32%)
Jan 11, 2023 16.09 16.74 16.01 16.63 246,816 +0.66(+4.13%)
Jan 10, 2023 15.99 16.13 15.64 15.97 207,419 -0.22(-1.36%)
Jan 09, 2023 16.00 16.35 15.72 16.19 307,324 +0.27(+1.70%)
Jan 06, 2023 15.93 15.97 15.45 15.92 206,461 +0.04(+0.25%)
Jan 05, 2023 15.39 15.88 15.05 15.88 254,109 +0.24(+1.53%)
Jan 04, 2023 15.57 15.67 14.98 15.64 399,694 -0.14(-0.89%)
Jan 03, 2023 15.31 15.85 14.87 15.78 520,283 +0.78(+5.20%)
Dec 30, 2022 14.98 15.21 14.80 15.00 538,436 +0.02(+0.13%)
Dec 29, 2022 15.54 15.75 14.84 14.98 708,001 -0.54(-3.48%)
Dec 28, 2022 15.25 16.35 15.10 15.52 934,515 +0.29(+1.90%)
Dec 27, 2022 16.68 16.91 15.23 15.23 597,528 -1.88(-10.99%)
Dec 23, 2022 16.93 17.15 16.51 17.11 304,362 +0.00(+0.00%)
Dec 22, 2022 18.07 18.24 16.57 17.11 493,338 -1.39(-7.51%)
Dec 21, 2022 17.00 18.50 16.89 18.50 429,907 +1.65(+9.79%)
Dec 20, 2022 17.00 17.88 16.63 16.85 473,162 -0.21(-1.23%)
Dec 19, 2022 18.83 19.20 17.01 17.06 907,830 -2.16(-11.24%)
Dec 16, 2022 19.12 20.33 19.11 19.22 762,646 -0.92(-4.57%)
Dec 15, 2022 21.71 21.75 19.25 20.14 1,077,317 -1.29(-6.02%)
Dec 14, 2022 20.40 22.68 19.94 21.43 1,365,493 +0.83(+4.03%)
Dec 13, 2022 21.29 21.60 20.52 20.60 421,093 -0.69(-3.24%)
Dec 12, 2022 21.35 21.39 20.88 21.29 729,276 -0.37(-1.71%)
Dec 09, 2022 21.60 21.94 21.11 21.66 282,878 -0.18(-0.82%)
Dec 08, 2022 21.35 21.87 21.21 21.84 339,849 +0.35(+1.63%)
Dec 07, 2022 21.00 21.60 20.80 21.49 368,973 +0.04(+0.19%)
Dec 06, 2022 22.02 22.12 21.13 21.45 603,490 -0.81(-3.64%)
Dec 05, 2022 22.60 22.70 21.70 22.26 353,796 -0.57(-2.50%)
Dec 02, 2022 22.01 23.00 21.78 22.83 301,817 +0.46(+2.06%)
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.