Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

46.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 43.99 46.75 43.30 46.68 1,090,465 +3.52(+8.16%)
Feb 21, 2024 44.51 44.85 42.09 43.16 969,525 -1.72(-3.83%)
Feb 20, 2024 49.00 49.00 44.72 44.88 1,497,125 -3.66(-7.54%)
Feb 16, 2024 50.00 50.71 48.18 48.54 1,670,235 -2.02(-4.00%)
Feb 15, 2024 55.00 56.29 48.60 50.56 7,260,622 +7.01(+16.10%)
Feb 14, 2024 42.22 43.83 41.69 43.55 881,901 +2.23(+5.40%)
Feb 13, 2024 44.58 44.58 40.40 41.32 1,702,844 -4.00(-8.83%)
Feb 12, 2024 46.58 47.19 44.27 45.32 1,353,581 -1.71(-3.64%)
Feb 09, 2024 47.72 48.28 44.46 47.03 2,026,037 -0.63(-1.32%)
Feb 08, 2024 45.37 49.50 43.00 47.66 3,510,792 +2.02(+4.43%)
Feb 07, 2024 45.55 46.80 43.68 45.64 1,464,344 +0.15(+0.33%)
Feb 06, 2024 46.75 48.45 42.85 45.49 3,469,079 -2.09(-4.39%)
Feb 05, 2024 41.74 47.58 40.63 47.58 6,280,497 +6.98(+17.19%)
Feb 02, 2024 40.30 42.18 38.05 40.60 2,286,432 +0.38(+0.94%)
Feb 01, 2024 39.75 41.50 38.88 40.22 2,363,627 +2.27(+5.98%)
Jan 31, 2024 37.76 42.25 37.01 37.95 4,928,063 +0.15(+0.40%)
Jan 30, 2024 34.67 39.50 34.67 37.80 2,875,698 +1.59(+4.39%)
Jan 29, 2024 37.75 38.17 34.65 36.21 2,231,667 -1.97(-5.16%)
Jan 26, 2024 36.21 40.50 35.14 38.18 6,043,481 +3.27(+9.37%)
Jan 25, 2024 37.28 39.70 31.92 34.91 6,701,147 -3.24(-8.49%)
Jan 24, 2024 44.25 49.69 36.51 38.15 15,039,569 -12.59(-24.81%)
Jan 23, 2024 49.48 58.72 40.13 50.74 25,784,046 +1.05(+2.11%)
Jan 22, 2024 29.33 50.20 29.21 49.69 29,494,794 +23.31(+88.36%)
Jan 19, 2024 25.95 28.05 25.11 26.38 5,407,511 +0.80(+3.13%)
Jan 18, 2024 24.18 26.52 23.80 25.58 7,739,521 +2.53(+10.98%)
Jan 17, 2024 21.40 28.70 20.43 23.05 15,585,108 +0.70(+3.13%)
Jan 16, 2024 18.49 22.98 18.38 22.35 8,005,114 +5.03(+29.04%)
Jan 12, 2024 16.90 17.38 16.90 17.32 163,616 +0.40(+2.36%)
Jan 11, 2024 17.08 17.20 16.90 16.92 121,457 -0.16(-0.94%)
Jan 10, 2024 17.24 17.40 17.06 17.08 118,031 -0.15(-0.87%)
Jan 09, 2024 17.08 17.39 17.08 17.23 81,335 -0.01(-0.06%)
Jan 08, 2024 17.20 17.41 17.00 17.24 139,711 +0.01(+0.06%)
Jan 05, 2024 17.30 17.50 17.20 17.23 91,470 -0.12(-0.69%)
Jan 04, 2024 17.54 17.54 17.27 17.35 69,233 -0.09(-0.52%)
Jan 03, 2024 17.57 17.57 17.35 17.44 73,074 -0.01(-0.06%)
Jan 02, 2024 17.64 17.64 17.27 17.45 112,274 -0.05(-0.29%)
Dec 29, 2023 17.63 17.70 17.30 17.50 243,128 -0.23(-1.30%)
Dec 28, 2023 17.84 17.93 17.57 17.73 156,400 -0.22(-1.23%)
Dec 27, 2023 18.23 18.36 17.88 17.95 297,100 -0.22(-1.21%)
Dec 26, 2023 17.85 18.19 17.51 18.17 390,003 +1.20(+7.07%)
Dec 22, 2023 17.21 17.46 16.97 16.97 193,983 -0.29(-1.68%)
Dec 21, 2023 17.45 17.58 17.23 17.26 145,020 -0.18(-1.03%)
Dec 20, 2023 17.44 17.83 17.41 17.44 243,718 -0.39(-2.19%)
Dec 19, 2023 17.89 18.00 17.60 17.83 206,687 +0.00(+0.00%)
Dec 18, 2023 17.60 18.10 17.36 17.83 304,095 +0.24(+1.36%)
Dec 15, 2023 18.00 18.08 17.52 17.59 211,817 -0.31(-1.73%)
Dec 14, 2023 18.17 18.20 17.71 17.90 223,312 -0.05(-0.28%)
Dec 13, 2023 17.60 18.05 17.51 17.95 307,508 +0.45(+2.57%)
Dec 12, 2023 17.61 17.75 17.30 17.50 178,507 +0.15(+0.86%)
Dec 11, 2023 17.36 17.85 17.17 17.35 204,621 +0.18(+1.05%)
Dec 08, 2023 17.01 17.24 16.95 17.17 110,069 +0.10(+0.59%)
Dec 07, 2023 17.19 17.32 17.07 17.07 96,405 -0.19(-1.10%)
Dec 06, 2023 17.33 17.44 17.21 17.26 126,592 -0.03(-0.17%)
Dec 05, 2023 17.66 18.20 17.26 17.29 210,120 -0.37(-2.10%)
Dec 04, 2023 17.50 17.85 17.25 17.66 140,604 +0.18(+1.03%)
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.