UK markets close in 6 hours 48 minutes

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.37-0.44 (-1.93%)
At close: 04:00PM EST
22.36 -0.01 (-0.04%)
After hours: 07:59PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202222.7523.0922.1522.3722.37477,700
30 Nov 202223.2623.8422.7522.8122.81629,800
29 Nov 202224.4024.4023.1123.5223.52706,100
28 Nov 202223.8724.6623.7524.3524.35775,900
25 Nov 202223.5025.1823.1124.7824.781,120,600
23 Nov 202222.0223.7821.8023.2823.281,136,900
22 Nov 202221.5024.5821.1522.7322.733,167,500
21 Nov 202220.6921.5019.5021.5021.501,477,800
18 Nov 202220.1622.4220.0021.3821.382,604,600
17 Nov 202219.8720.8619.2319.9419.942,802,700
16 Nov 202224.4425.1520.8021.2921.298,427,900
15 Nov 202227.9628.1024.7825.3725.375,827,500
14 Nov 202225.8928.8525.5227.8327.838,379,000
11 Nov 202222.9225.4422.4525.0925.095,384,400
10 Nov 202220.4824.4920.4322.7622.764,950,200
09 Nov 202223.0324.7021.5322.5522.557,347,100
08 Nov 202226.5829.6524.6028.0828.0823,532,600
07 Nov 202222.4729.8020.6029.1029.1033,331,300
04 Nov 202217.0018.2816.5717.4817.481,168,900
03 Nov 202216.4416.6816.0816.3316.33563,300
02 Nov 202216.8016.8016.1616.2116.21327,400
01 Nov 202216.9617.0016.4516.6616.66587,300
31 Oct 202217.0017.0016.2816.7216.72436,500
28 Oct 202216.4017.0915.5717.0717.07987,500
27 Oct 202217.1117.1716.3516.4416.44285,600
26 Oct 202217.0917.4316.7617.1217.12345,200
25 Oct 202216.2317.2316.1817.2017.20557,400
24 Oct 202216.5716.7716.0916.2316.23447,000
21 Oct 202216.2716.8316.0616.7716.77549,800
20 Oct 202216.3316.5816.0516.1516.15472,100
19 Oct 202216.5016.6016.0816.2716.27311,300
18 Oct 202216.4517.1716.0416.5416.541,637,600
17 Oct 202217.5517.5716.0416.1116.111,072,000
14 Oct 202217.9118.3016.7717.4917.491,161,700
13 Oct 202217.2121.8817.0918.3018.3010,682,300
12 Oct 202216.2516.4815.9015.9615.96445,400
11 Oct 202215.9016.2515.5916.1416.14317,900
10 Oct 202217.0217.3516.0016.0116.01702,900
07 Oct 202217.5617.7916.8617.3217.32316,400
06 Oct 202217.2418.1117.1717.5817.58353,700
05 Oct 202217.5317.5316.9117.1517.15420,000
04 Oct 202218.5018.7617.0017.1017.101,219,700
03 Oct 202217.1919.6417.0418.0518.05875,100
30 Sept 202216.3016.9516.1716.8116.81387,600
29 Sept 202216.6517.0016.1916.2716.27534,600
28 Sept 202216.5017.0016.2516.7416.74374,800
27 Sept 202217.3017.4516.4816.9216.92556,400
26 Sept 202216.4818.2015.5217.5217.521,147,200
23 Sept 202216.8516.8515.2016.5016.501,185,800
22 Sept 202217.9817.9816.6116.9216.92982,400
21 Sept 202219.0119.3017.1817.9017.901,776,600
20 Sept 202221.8822.0018.5218.6118.611,450,100
19 Sept 202223.0223.2921.8222.4022.40468,900
16 Sept 202223.4524.2423.2723.4323.43470,200
15 Sept 202223.9624.2523.2524.0024.00581,900
14 Sept 202224.5724.5723.9624.1924.19422,000
13 Sept 202223.6025.0023.6024.4924.49638,200
12 Sept 202223.8524.2723.6124.1024.10509,100
09 Sept 202224.3724.4922.7024.0024.001,772,700
08 Sept 202222.7525.0022.5123.3523.351,799,100
07 Sept 202220.7823.3020.7523.0723.071,571,000
06 Sept 202219.7323.2719.7022.1322.136,027,200
02 Sept 202223.8425.8723.6724.9924.991,393,700
01 Sept 202224.0024.2822.2023.6223.62994,600
31 Aug 202224.7025.7023.9824.3824.38791,400
30 Aug 202225.5025.6024.4024.5924.59923,200
29 Aug 202226.5326.8224.8025.3225.321,552,200
26 Aug 202229.0129.3026.5927.5227.521,118,100
25 Aug 202230.1030.3028.5229.4229.42670,200
24 Aug 202230.0130.9829.8330.1530.15566,800
23 Aug 202230.1530.9929.9530.3130.31392,500
22 Aug 202229.6031.1129.5029.9529.95421,400
19 Aug 202229.7530.1829.7229.9629.96349,600
18 Aug 202230.2331.2030.2330.4430.44286,600
17 Aug 202230.7531.2930.0330.5030.50395,100
16 Aug 202229.5232.3329.0130.8130.811,597,900
15 Aug 202229.7630.2429.5029.6329.63293,900
12 Aug 202230.1030.2529.7529.7629.76420,000
11 Aug 202230.1730.6030.0030.3230.32367,000
10 Aug 202230.5730.7829.8830.2730.27320,200
09 Aug 202230.0030.8629.4230.0030.00608,100
08 Aug 202230.7231.9330.5030.8030.80559,200
05 Aug 202231.8132.3331.3831.7031.70376,700
04 Aug 202232.2933.6331.0931.6531.65821,900
03 Aug 202229.9433.2729.8330.9630.961,487,800
02 Aug 202229.5030.3529.3229.9029.90462,000
01 Aug 202229.9230.4529.7630.1630.16448,800
29 Jul 202230.0330.4029.8330.1730.17557,200
28 Jul 202229.9330.5429.7630.1930.19260,800
27 Jul 202230.5030.5229.6130.2830.28385,500
26 Jul 202230.7331.6229.8930.1730.17582,600
25 Jul 202231.9931.9930.3731.0031.00465,300
22 Jul 202232.0332.7930.6331.5931.59889,600
21 Jul 202230.3633.3230.1532.5832.582,615,000
20 Jul 202229.5030.4629.4330.1530.15658,200
19 Jul 202228.8229.9528.8229.5729.57882,100
18 Jul 202230.0530.5028.7929.5129.511,132,300
15 Jul 202230.0932.0029.2030.0030.002,163,500
14 Jul 202227.2030.7327.1329.7429.742,897,600
13 Jul 202227.1128.2026.8727.6027.601,035,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...