Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital World Acquisition Corp WT (NQ: DWACW )

23.15 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2024 0 +0.00(+0.00%)
Mar 22, 2024 20.68 21.19 18.12 18.37 418,694 -1.23(-6.28%)
Mar 21, 2024 20.01 21.40 19.00 19.60 157,812 +0.44(+2.30%)
Mar 20, 2024 18.49 20.26 18.21 19.16 216,950 +1.27(+7.10%)
Mar 19, 2024 16.99 18.00 15.44 17.89 139,249 +0.96(+5.67%)
Mar 18, 2024 17.69 18.20 16.91 16.93 76,717 -0.75(-4.24%)
Mar 15, 2024 17.75 17.96 17.50 17.68 40,078 -0.30(-1.67%)
Mar 14, 2024 17.65 17.98 17.15 17.98 41,907 +0.55(+3.16%)
Mar 13, 2024 17.89 18.00 17.30 17.43 56,098 -0.34(-1.91%)
Mar 12, 2024 17.43 18.00 17.31 17.77 35,490 +0.47(+2.72%)
Mar 11, 2024 17.84 18.02 17.25 17.30 48,183 -0.46(-2.59%)
Mar 08, 2024 18.06 18.15 17.31 17.76 45,782 -0.29(-1.63%)
Mar 07, 2024 18.38 18.49 17.78 18.05 66,768 +0.61(+3.53%)
Mar 06, 2024 19.64 19.64 17.41 17.44 101,310 -2.31(-11.70%)
Mar 05, 2024 20.27 20.90 18.62 19.75 161,865 +0.34(+1.75%)
Mar 04, 2024 17.51 19.44 17.51 19.41 170,550 +2.83(+17.07%)
Mar 01, 2024 16.26 16.88 15.57 16.58 132,734 -1.02(-5.80%)
Feb 29, 2024 19.46 19.75 15.43 17.60 239,779 -2.33(-11.69%)
Feb 28, 2024 20.30 20.49 19.72 19.93 77,619 -0.18(-0.90%)
Feb 27, 2024 20.48 20.73 19.80 20.11 67,132 -0.78(-3.73%)
Feb 26, 2024 20.88 21.12 20.25 20.89 97,646 +0.01(+0.05%)
Feb 23, 2024 20.20 21.00 19.60 20.88 120,277 +0.77(+3.83%)
Feb 22, 2024 19.44 20.11 19.28 20.11 115,583 +0.93(+4.85%)
Feb 21, 2024 19.84 19.90 18.85 19.18 132,601 -0.75(-3.76%)
Feb 20, 2024 20.03 20.20 19.21 19.93 176,413 -0.06(-0.30%)
Feb 16, 2024 20.24 20.28 18.77 19.99 160,502 +0.14(+0.71%)
Feb 15, 2024 21.50 21.50 18.00 19.85 749,996 +4.13(+26.27%)
Feb 14, 2024 15.12 16.00 14.50 15.72 89,888 +1.16(+7.97%)
Feb 13, 2024 15.37 15.61 14.00 14.56 157,523 -1.34(-8.43%)
Feb 12, 2024 16.35 16.35 15.63 15.90 53,800 -0.43(-2.63%)
Feb 09, 2024 16.35 16.35 15.15 16.33 122,397 +0.50(+3.16%)
Feb 08, 2024 15.59 16.43 15.01 15.83 155,396 +0.33(+2.13%)
Feb 07, 2024 15.25 15.99 14.70 15.50 89,878 +0.04(+0.26%)
Feb 06, 2024 16.34 16.58 14.51 15.46 206,527 -0.64(-3.98%)
Feb 05, 2024 15.24 16.47 14.90 16.10 272,557 +1.00(+6.63%)
Feb 02, 2024 14.89 15.89 14.60 15.10 174,511 +0.35(+2.37%)
Feb 01, 2024 15.48 15.48 14.42 14.75 97,905 +0.52(+3.65%)
Jan 31, 2024 14.10 15.36 13.69 14.23 168,336 +0.63(+4.63%)
Jan 30, 2024 12.86 14.25 12.85 13.60 82,900 +0.53(+4.06%)
Jan 29, 2024 13.47 13.68 12.40 13.07 113,986 -0.73(-5.29%)
Jan 26, 2024 11.96 13.85 11.96 13.80 233,756 +2.17(+18.66%)
Jan 25, 2024 12.23 13.74 10.70 11.63 327,070 -0.84(-6.74%)
Jan 24, 2024 16.00 17.24 12.12 12.47 767,102 -5.53(-30.72%)
Jan 23, 2024 18.52 20.03 13.05 18.00 1,095,413 -0.50(-2.70%)
Jan 22, 2024 13.88 18.70 12.96 18.50 1,509,703 +7.50(+68.18%)
Jan 19, 2024 9.680 11.60 9.390 11.00 381,733 +1.55(+16.40%)
Jan 18, 2024 8.830 9.800 8.640 9.450 297,999 +1.21(+14.69%)
Jan 17, 2024 7.390 9.800 6.510 8.240 558,535 +1.10(+15.46%)
Jan 16, 2024 5.720 7.240 5.745 7.136 362,587 +1.71(+31.42%)
Jan 12, 2024 5.420 5.580 5.350 5.430 21,784 +0.06(+1.12%)
Jan 11, 2024 5.350 5.540 5.300 5.370 28,300 -0.11(-2.01%)
Jan 10, 2024 5.390 5.518 5.285 5.480 13,942 +0.08(+1.57%)
Jan 09, 2024 5.440 5.577 5.200 5.395 11,782 -0.12(-2.09%)
Jan 08, 2024 5.600 5.600 5.420 5.510 9,535 -0.03(-0.54%)
Jan 05, 2024 5.500 5.580 5.450 5.540 9,416 +0.08(+1.47%)
Jan 04, 2024 5.500 5.560 5.445 5.460 15,141 +0.01(+0.18%)
Jan 03, 2024 5.400 5.500 5.150 5.450 8,013 +0.15(+2.83%)
Jan 02, 2024 5.010 5.450 5.010 5.300 16,226 +0.11(+2.12%)
Dec 29, 2023 5.540 5.610 5.176 5.190 62,108 -0.41(-7.32%)
Dec 28, 2023 5.750 5.800 5.550 5.600 16,018 -0.14(-2.44%)
Dec 27, 2023 5.730 5.800 5.610 5.740 22,390 +0.21(+3.80%)
Dec 26, 2023 5.500 5.735 5.500 5.530 36,631 +0.39(+7.59%)
Dec 22, 2023 5.340 5.499 4.890 5.140 44,603 -0.25(-4.64%)
Dec 21, 2023 5.490 5.614 5.330 5.390 26,232 -0.06(-1.10%)
Dec 20, 2023 5.460 5.740 5.370 5.450 31,539 -0.15(-2.68%)
Dec 19, 2023 5.820 5.900 5.510 5.600 31,509 -0.15(-2.57%)
Dec 18, 2023 5.850 5.940 5.574 5.748 21,329 +0.10(+1.73%)
Dec 15, 2023 5.660 5.850 5.610 5.650 11,367 -0.13(-2.25%)
Dec 14, 2023 5.880 6.050 5.670 5.780 27,703 -0.06(-1.03%)
Dec 13, 2023 5.750 5.850 5.680 5.840 33,825 +0.09(+1.57%)
Dec 12, 2023 5.820 5.940 5.750 5.750 7,632 +0.01(+0.17%)
Dec 11, 2023 5.760 5.980 5.670 5.740 19,905 -0.10(-1.71%)
Dec 08, 2023 5.990 5.990 5.650 5.840 9,741 -0.15(-2.48%)
Dec 07, 2023 5.910 5.988 5.822 5.988 4,530 +0.08(+1.32%)
Dec 06, 2023 5.980 6.050 5.860 5.910 6,358 -0.05(-0.84%)
Dec 05, 2023 5.980 6.190 5.900 5.960 13,278 +0.05(+0.85%)
Dec 04, 2023 6.000 6.000 5.810 5.910 10,792 -0.13(-2.15%)
Dec 01, 2023 6.190 6.240 5.810 6.040 20,909 +0.06(+1.00%)
Nov 30, 2023 5.850 6.270 5.800 5.980 37,725 -0.02(-0.33%)
Nov 29, 2023 6.380 6.470 5.950 6.000 30,221 -0.38(-5.96%)
Nov 28, 2023 6.350 6.670 6.340 6.380 39,276 -0.06(-0.93%)
Nov 27, 2023 6.240 6.750 6.170 6.440 94,941 +0.29(+4.72%)
Nov 24, 2023 5.540 6.250 5.540 6.150 16,870 +0.17(+2.84%)
Nov 22, 2023 6.090 6.110 5.923 5.980 18,744 -0.01(-0.17%)
Nov 21, 2023 5.675 6.100 5.674 5.990 75,513 +0.38(+6.77%)
Nov 20, 2023 5.390 5.740 5.140 5.610 26,287 +0.13(+2.37%)
Nov 17, 2023 5.700 5.750 5.230 5.480 28,968 +0.03(+0.55%)
Nov 16, 2023 5.120 5.650 5.120 5.450 60,063 +0.35(+6.86%)
Nov 15, 2023 5.200 5.350 5.100 5.100 31,398 -0.07(-1.35%)
Nov 14, 2023 5.110 5.330 5.000 5.170 56,424 +0.30(+6.16%)
Nov 13, 2023 5.260 5.260 4.600 4.870 27,598 -0.11(-2.25%)
Nov 10, 2023 4.960 5.100 4.780 4.982 13,567 +0.05(+1.05%)
Nov 09, 2023 5.080 5.100 4.700 4.930 10,103 -0.09(-1.79%)
Nov 08, 2023 5.130 5.200 5.000 5.020 25,053 +0.02(+0.40%)
Nov 07, 2023 4.750 5.070 4.750 5.000 41,814 +0.24(+5.04%)
Nov 06, 2023 4.680 4.900 4.500 4.760 67,091 +0.29(+6.49%)
Nov 03, 2023 4.700 4.700 4.450 4.470 19,280 -0.26(-5.50%)
Nov 02, 2023 4.490 4.740 4.360 4.730 16,073 +0.13(+2.83%)
Nov 01, 2023 4.490 4.620 4.190 4.600 14,972 +0.12(+2.68%)
Oct 31, 2023 4.410 4.730 4.280 4.480 23,231 -0.10(-2.18%)
Oct 30, 2023 4.350 4.650 4.350 4.580 27,282 +0.21(+4.81%)
Oct 27, 2023 4.420 4.510 4.350 4.370 16,649 -0.03(-0.68%)
Oct 26, 2023 4.430 4.490 4.350 4.400 8,501 -0.01(-0.26%)
Oct 25, 2023 4.450 4.520 4.350 4.411 26,967 +0.03(+0.72%)
Oct 24, 2023 4.370 4.520 4.350 4.380 16,056 +0.01(+0.23%)
Oct 23, 2023 4.350 4.490 4.350 4.370 20,989 +0.02(+0.46%)
Oct 20, 2023 4.470 4.556 4.350 4.350 70,550 -0.25(-5.43%)
Oct 19, 2023 4.580 4.730 4.300 4.600 17,540 +0.20(+4.55%)
Oct 18, 2023 4.550 4.550 4.400 4.400 10,783 -0.06(-1.35%)
Oct 17, 2023 4.630 4.720 4.460 4.460 15,516 -0.11(-2.41%)
Oct 16, 2023 4.450 4.880 4.450 4.570 34,236 +0.06(+1.33%)
Oct 13, 2023 4.510 4.740 4.500 4.510 24,399 -0.05(-1.10%)
Oct 12, 2023 4.700 4.750 4.550 4.560 66,554 -0.14(-2.98%)
Oct 11, 2023 4.900 4.900 4.700 4.700 8,922 -0.09(-1.88%)
Oct 10, 2023 4.660 4.850 4.575 4.790 8,764 +0.03(+0.63%)
Oct 09, 2023 4.940 4.950 4.550 4.760 38,765 +0.10(+2.15%)
Oct 06, 2023 4.720 4.850 4.330 4.660 62,708 -0.18(-3.72%)
Oct 05, 2023 4.820 4.900 4.480 4.840 84,839 +0.01(+0.21%)
Oct 04, 2023 4.960 4.960 4.740 4.830 13,860 -0.02(-0.41%)
Oct 03, 2023 4.900 4.950 4.743 4.850 17,454 -0.02(-0.41%)
Oct 02, 2023 4.980 5.150 4.800 4.870 42,589 -0.03(-0.61%)
Sep 29, 2023 4.990 5.040 4.900 4.900 21,271 -0.04(-0.81%)
Sep 28, 2023 5.000 5.030 4.890 4.940 16,442 -0.09(-1.79%)
Sep 27, 2023 4.950 5.030 4.870 5.030 8,718 +0.04(+0.80%)
Sep 26, 2023 4.870 5.110 4.800 4.990 32,065 +0.09(+1.87%)
Sep 25, 2023 5.110 4.950 4.750 4.898 19,825 -0.15(-3.01%)
Sep 22, 2023 5.120 5.120 4.510 5.050 32,110 +0.01(+0.20%)
Sep 21, 2023 5.000 5.260 4.920 5.040 13,380 -0.05(-0.98%)
Sep 20, 2023 5.070 5.170 5.020 5.090 18,108 +0.07(+1.39%)
Sep 19, 2023 5.010 5.090 4.980 5.020 13,100 -0.04(-0.79%)
Sep 18, 2023 4.960 5.360 4.900 5.060 15,208 +0.02(+0.40%)
Sep 15, 2023 5.050 5.150 5.000 5.040 10,123 -0.04(-0.79%)
Sep 14, 2023 5.010 5.100 4.970 5.080 11,957 -0.02(-0.39%)
Sep 13, 2023 5.000 5.290 4.980 5.100 19,310 +0.10(+2.00%)
Sep 12, 2023 5.200 5.200 5.000 5.000 22,121 -0.13(-2.53%)
Sep 11, 2023 5.250 5.390 4.990 5.130 17,744 -0.19(-3.57%)
Sep 08, 2023 5.250 5.330 4.970 5.320 25,580 +0.04(+0.66%)
Sep 07, 2023 5.210 5.400 5.210 5.285 38,766 -0.01(-0.28%)
Sep 06, 2023 4.990 5.630 4.800 5.300 201,644 +0.21(+4.13%)
Sep 05, 2023 3.860 6.390 3.860 5.090 352,089 +1.09(+27.25%)
Sep 01, 2023 4.010 4.010 3.900 4.000 51,894 -0.01(-0.25%)
Aug 31, 2023 4.400 4.400 3.880 4.010 71,392 -0.05(-1.23%)
Aug 30, 2023 4.170 4.170 3.810 4.060 62,909 +0.28(+7.41%)
Aug 29, 2023 3.650 3.900 3.650 3.780 46,960 +0.08(+2.16%)
Aug 28, 2023 3.770 3.920 3.613 3.700 46,512 -0.19(-4.88%)
Aug 25, 2023 3.440 3.900 3.340 3.890 179,134 +0.16(+4.29%)
Aug 24, 2023 4.510 4.510 3.650 3.730 64,047 -0.24(-6.05%)
Aug 23, 2023 4.650 4.650 3.970 3.970 84,559 -0.57(-12.56%)
Aug 22, 2023 4.950 4.973 4.520 4.540 53,699 -0.46(-9.20%)
Aug 21, 2023 5.100 5.260 4.950 5.000 27,230 -0.23(-4.40%)
Aug 18, 2023 5.010 5.250 4.910 5.230 24,782 +0.18(+3.56%)
Aug 17, 2023 5.810 5.870 4.850 5.050 99,174 -0.88(-14.84%)
Aug 16, 2023 5.610 6.500 5.577 5.930 116,305 +0.15(+2.68%)
Aug 15, 2023 5.795 6.000 5.600 5.775 34,615 -0.06(-1.11%)
Aug 14, 2023 5.810 6.100 5.680 5.840 109,439 +0.01(+0.17%)
Aug 11, 2023 5.740 5.941 5.620 5.830 29,705 +0.01(+0.17%)
Aug 10, 2023 5.490 6.100 5.350 5.820 107,237 +0.73(+14.25%)
Aug 09, 2023 5.240 5.351 5.020 5.094 64,758 -0.14(-2.60%)
Aug 08, 2023 5.350 5.440 5.230 5.230 58,365 -0.05(-1.04%)
Aug 07, 2023 5.300 5.440 5.200 5.285 82,110 +0.01(+0.19%)
Aug 04, 2023 5.160 5.350 5.050 5.275 63,393 +0.31(+6.14%)
Aug 03, 2023 5.010 5.420 4.970 4.970 54,525 -0.07(-1.39%)
Aug 02, 2023 5.260 5.390 5.020 5.040 50,255 -0.34(-6.32%)
Aug 01, 2023 5.480 5.530 5.320 5.380 53,197 -0.11(-2.00%)
Jul 31, 2023 5.300 5.600 5.260 5.490 84,326 +0.27(+5.17%)
Jul 28, 2023 5.170 5.240 5.050 5.220 24,697 +0.06(+1.16%)
Jul 27, 2023 5.120 5.365 4.910 5.160 63,438 +0.05(+0.98%)
Jul 26, 2023 4.850 5.130 4.850 5.110 25,044 +0.18(+3.65%)
Jul 25, 2023 5.000 5.130 4.790 4.930 45,503 -0.07(-1.40%)
Jul 24, 2023 5.850 5.850 4.820 5.000 200,524 -0.95(-15.97%)
Jul 21, 2023 5.630 8.000 5.070 5.950 1,627,601 +2.53(+73.98%)
Jul 20, 2023 3.620 3.770 3.400 3.420 96,671 -0.25(-6.81%)
Jul 19, 2023 3.500 3.900 3.370 3.670 47,972 +0.17(+4.86%)
Jul 18, 2023 3.430 3.710 3.430 3.500 11,929 -0.05(-1.41%)
Jul 17, 2023 3.600 3.850 3.440 3.550 29,556 -0.02(-0.56%)
Jul 14, 2023 3.420 3.830 3.372 3.570 30,960 +0.05(+1.42%)
Jul 13, 2023 3.880 3.930 3.420 3.520 62,431 -0.23(-6.03%)
Jul 12, 2023 3.760 3.900 3.620 3.746 26,082 -0.15(-3.86%)
Jul 11, 2023 4.110 4.270 3.400 3.897 72,720 -0.21(-5.19%)
Jul 10, 2023 4.160 4.370 4.110 4.110 23,792 -0.10(-2.41%)
Jul 07, 2023 4.480 4.480 4.060 4.211 77,319 -0.14(-3.19%)
Jul 06, 2023 5.010 5.080 4.078 4.350 190,403 -0.54(-11.04%)
Jul 05, 2023 3.500 5.130 3.370 4.890 713,409 +2.33(+91.02%)
Jul 03, 2023 2.600 2.600 2.540 2.560 8,614 -0.04(-1.54%)
Jun 30, 2023 2.610 2.700 2.550 2.600 41,279 -0.07(-2.62%)
Jun 29, 2023 2.700 2.700 2.510 2.670 53,507 +0.12(+4.56%)
Jun 28, 2023 2.540 2.600 2.519 2.554 11,619 -0.03(-1.33%)
Jun 27, 2023 2.580 2.610 2.490 2.588 46,807 +0.01(+0.38%)
Jun 26, 2023 2.550 2.670 2.450 2.578 49,011 -0.02(-0.85%)
Jun 23, 2023 2.520 2.630 2.520 2.600 8,442 +0.08(+3.20%)
Jun 22, 2023 2.650 2.650 2.510 2.519 9,356 -0.03(-1.20%)
Jun 21, 2023 2.510 2.670 2.510 2.550 18,720 +0.03(+1.19%)
Jun 20, 2023 2.560 2.680 2.510 2.520 15,904 +0.02(+0.80%)
Jun 16, 2023 2.600 2.720 2.450 2.500 47,689 -0.11(-4.21%)
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.