Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

16.42 +0.08 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.39 16.51 16.20 16.42 140,938 +0.08(+0.49%)
Sep 28, 2023 16.49 16.55 16.24 16.34 107,032 -0.20(-1.21%)
Sep 27, 2023 16.59 16.64 16.41 16.54 75,048 -0.07(-0.42%)
Sep 26, 2023 16.44 16.68 16.28 16.61 87,028 +0.13(+0.79%)
Sep 25, 2023 16.46 16.49 16.20 16.48 130,235 +0.20(+1.23%)
Sep 22, 2023 15.80 16.50 15.62 16.28 207,439 +0.58(+3.69%)
Sep 21, 2023 15.88 15.96 15.62 15.70 103,192 -0.18(-1.13%)
Sep 20, 2023 15.74 15.91 15.59 15.88 106,710 +0.17(+1.08%)
Sep 19, 2023 15.75 15.82 15.65 15.71 84,275 -0.14(-0.88%)
Sep 18, 2023 15.90 15.96 15.71 15.85 132,084 -0.15(-0.94%)
Sep 15, 2023 16.24 16.25 15.91 16.00 126,111 -0.10(-0.62%)
Sep 14, 2023 16.10 16.35 16.08 16.10 163,034 -0.09(-0.56%)
Sep 13, 2023 16.05 16.32 16.05 16.19 99,258 +0.06(+0.37%)
Sep 12, 2023 16.34 16.40 16.05 16.13 170,098 -0.21(-1.29%)
Sep 11, 2023 16.73 16.90 16.32 16.34 203,503 -0.48(-2.85%)
Sep 08, 2023 17.13 17.45 16.75 16.82 205,586 -0.46(-2.66%)
Sep 07, 2023 17.50 17.52 17.11 17.28 320,158 -0.38(-2.15%)
Sep 06, 2023 16.76 18.13 16.70 17.66 616,438 +0.55(+3.21%)
Sep 05, 2023 15.96 18.99 15.77 17.11 1,972,886 +0.60(+3.63%)
Sep 01, 2023 16.62 16.62 16.34 16.51 237,709 +0.09(+0.55%)
Aug 31, 2023 15.67 16.59 15.60 16.42 665,925 +0.83(+5.32%)
Aug 30, 2023 15.00 15.79 14.92 15.59 347,659 +0.59(+3.93%)
Aug 29, 2023 14.90 15.15 14.70 15.00 185,496 -0.03(-0.20%)
Aug 28, 2023 15.05 15.15 14.56 15.03 321,227 -0.23(-1.51%)
Aug 25, 2023 13.14 15.36 13.11 15.26 957,354 +1.33(+9.55%)
Aug 24, 2023 13.77 14.16 13.77 13.93 293,500 -0.05(-0.36%)
Aug 23, 2023 14.80 14.88 13.96 13.98 426,423 -0.84(-5.67%)
Aug 22, 2023 15.08 15.15 14.80 14.82 243,976 -0.29(-1.92%)
Aug 21, 2023 15.33 15.64 15.05 15.11 257,858 +0.01(+0.07%)
Aug 18, 2023 15.27 15.42 14.97 15.10 303,857 +0.06(+0.40%)
Aug 17, 2023 16.77 16.95 15.03 15.04 649,634 -1.99(-11.69%)
Aug 16, 2023 16.43 18.68 16.26 17.03 897,100 +0.30(+1.79%)
Aug 15, 2023 17.45 17.45 16.57 16.73 359,603 -0.57(-3.29%)
Aug 14, 2023 16.49 17.78 16.30 17.30 596,679 +0.71(+4.28%)
Aug 11, 2023 16.40 16.70 16.12 16.59 426,577 -0.01(-0.06%)
Aug 10, 2023 15.76 16.98 15.50 16.60 1,091,011 +1.65(+11.04%)
Aug 09, 2023 15.14 15.25 14.75 14.95 465,790 -0.20(-1.32%)
Aug 08, 2023 15.31 15.31 15.05 15.15 198,552 -0.28(-1.81%)
Aug 07, 2023 15.60 15.67 15.20 15.43 296,636 -0.02(-0.13%)
Aug 04, 2023 15.73 15.75 15.36 15.45 197,716 -0.12(-0.77%)
Aug 03, 2023 15.75 15.88 15.35 15.57 259,978 -0.08(-0.51%)
Aug 02, 2023 16.00 16.11 14.90 15.65 654,877 -0.98(-5.89%)
Aug 01, 2023 16.70 16.87 16.62 16.63 230,202 -0.24(-1.42%)
Jul 31, 2023 16.70 16.99 16.51 16.87 341,797 +0.30(+1.81%)
Jul 28, 2023 16.50 16.86 16.38 16.57 332,178 +0.09(+0.55%)
Jul 27, 2023 16.55 17.16 16.25 16.48 484,992 -0.18(-1.08%)
Jul 26, 2023 16.24 16.79 16.24 16.66 566,477 +0.32(+1.96%)
Jul 25, 2023 17.43 17.44 16.00 16.34 1,028,964 -1.29(-7.32%)
Jul 24, 2023 19.00 19.00 16.50 17.63 3,185,918 -2.45(-12.20%)
Jul 21, 2023 16.70 25.85 16.24 20.08 31,306,668 +6.72(+50.30%)
Jul 20, 2023 13.42 14.08 13.23 13.36 2,215,717 -0.28(-2.05%)
Jul 19, 2023 13.32 13.95 13.16 13.64 520,661 +0.46(+3.49%)
Jul 18, 2023 13.12 13.49 13.05 13.18 256,993 -0.07(-0.53%)
Jul 17, 2023 13.10 13.34 13.03 13.25 236,889 +0.40(+3.11%)
Jul 14, 2023 13.05 13.10 12.82 12.85 172,111 -0.20(-1.53%)
Jul 13, 2023 12.97 13.46 12.92 13.05 350,281 -0.01(-0.08%)
Jul 12, 2023 13.38 13.43 12.96 13.06 317,407 -0.29(-2.17%)
Jul 11, 2023 13.35 13.63 13.28 13.35 233,793 -0.10(-0.74%)
Jul 10, 2023 13.76 13.80 13.31 13.45 260,204 -0.16(-1.18%)
Jul 07, 2023 13.83 14.17 13.55 13.61 420,571 -0.29(-2.09%)
Jul 06, 2023 14.66 14.68 13.50 13.90 630,587 -0.93(-6.27%)
Jul 05, 2023 13.91 15.15 13.46 14.83 5,125,687 +2.18(+17.23%)
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.