Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

35.58 -3.40 (-8.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 40.08 40.08 35.55 35.58 1,592,115 -3.40(-8.74%)
Mar 15, 2024 40.66 40.80 38.80 38.98 772,675 -2.10(-5.11%)
Mar 14, 2024 39.42 41.90 38.59 41.08 843,300 +0.89(+2.21%)
Mar 13, 2024 40.50 40.96 39.51 40.19 485,529 +0.00(+0.00%)
Mar 12, 2024 39.36 40.55 38.57 40.19 649,335 +1.10(+2.81%)
Mar 11, 2024 39.73 39.96 38.06 39.09 931,925 -0.89(-2.23%)
Mar 08, 2024 41.88 41.90 39.62 39.98 674,602 -1.29(-3.13%)
Mar 07, 2024 41.68 42.14 40.55 41.27 1,056,231 +1.08(+2.69%)
Mar 06, 2024 45.30 45.30 39.88 40.19 2,332,959 -6.31(-13.57%)
Mar 05, 2024 49.02 49.92 44.32 46.50 3,263,136 +0.59(+1.29%)
Mar 04, 2024 43.00 46.00 41.55 45.91 3,719,498 +6.97(+17.90%)
Mar 01, 2024 38.48 40.77 37.00 38.94 2,023,359 -2.22(-5.39%)
Feb 29, 2024 45.39 45.80 36.83 41.16 2,945,492 -4.00(-8.86%)
Feb 28, 2024 44.99 47.01 44.27 45.16 814,377 -0.47(-1.03%)
Feb 27, 2024 46.50 46.98 45.15 45.63 722,672 -1.60(-3.39%)
Feb 26, 2024 47.86 48.58 46.44 47.23 1,461,442 -2.45(-4.93%)
Feb 23, 2024 47.30 49.99 46.00 49.68 1,993,048 +3.00(+6.43%)
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%)
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.