UK markets closed

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.92+0.20 (+1.27%)
As of 01:21PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202315.7515.9715.6915.9215.9256,954
03 Oct 202315.3015.9515.3015.7215.72138,600
02 Oct 202316.1916.1915.3615.4315.43275,000
29 Sept 202316.3916.5116.2016.4216.42136,900
28 Sept 202316.4916.5516.2416.3416.34107,200
27 Sept 202316.5916.6416.4116.5416.5475,000
26 Sept 202316.4416.6816.2816.6116.6187,700
25 Sept 202316.4616.5016.1916.4816.48130,300
22 Sept 202315.8016.5015.6216.2816.28206,600
21 Sept 202315.8815.9615.6215.7015.70102,900
20 Sept 202315.7415.9115.5915.8815.88106,500
19 Sept 202315.7515.8215.6515.7115.7184,200
18 Sept 202315.9015.9615.7115.8515.85132,000
15 Sept 202316.2416.2515.9116.0016.00125,800
14 Sept 202316.1016.3516.0816.1016.10163,900
13 Sept 202316.0516.3216.0516.1916.1999,200
12 Sept 202316.3416.4016.0516.1316.13170,100
11 Sept 202316.7316.9016.3216.3416.34203,500
08 Sept 202317.1317.4516.7516.8216.82205,300
07 Sept 202317.5017.5217.1117.2817.28320,300
06 Sept 202316.7618.1316.7017.6617.66616,900
05 Sept 202315.9618.9915.7717.1117.111,974,400
01 Sept 202316.6216.6216.3416.5116.51236,500
31 Aug 202315.6716.5915.6016.4216.42666,300
30 Aug 202315.0015.7914.9215.5915.59348,000
29 Aug 202314.9015.1514.7015.0015.00186,700
28 Aug 202315.0515.1514.5615.0315.03321,100
25 Aug 202313.1415.3613.1115.2615.26957,400
24 Aug 202313.7714.1613.7713.9313.93296,700
23 Aug 202314.8014.8813.9613.9813.98427,600
22 Aug 202315.0815.1514.8014.8214.82243,900
21 Aug 202315.3315.6415.0515.1115.11262,500
18 Aug 202315.2715.4214.9715.1015.10298,800
17 Aug 202316.7716.9515.0315.0415.04650,400
16 Aug 202316.4318.6816.2617.0317.03899,600
15 Aug 202317.4517.4516.5716.7316.73359,700
14 Aug 202316.4917.7816.3017.3017.30597,500
11 Aug 202316.4016.7016.1216.5916.59423,100
10 Aug 202315.7616.9815.5016.6016.601,092,800
09 Aug 202315.1415.2514.7514.9514.95477,200
08 Aug 202315.3115.3115.0515.1515.15198,800
07 Aug 202315.6015.6715.2015.4315.43296,900
04 Aug 202315.7315.7515.3615.4515.45192,300
03 Aug 202315.7515.8815.3515.5715.57259,300
02 Aug 202316.0016.1114.9015.6515.65654,100
01 Aug 202316.7016.8616.6216.6316.63226,800
31 Jul 202316.7016.9916.5116.8716.87341,500
28 Jul 202316.5016.8616.3816.5716.57330,200
27 Jul 202316.5517.1616.2516.4816.48486,200
26 Jul 202316.2416.7916.2416.6616.66568,000
25 Jul 202317.4317.4416.0016.3416.341,031,400
24 Jul 202319.0019.0016.5017.6317.633,181,400
21 Jul 202316.7025.8516.2420.0820.0831,180,000
20 Jul 202313.4214.0813.2313.3613.362,421,900
19 Jul 202313.3213.9513.1613.6413.64521,200
18 Jul 202313.1213.4913.0513.1813.18257,100
17 Jul 202313.1013.3413.0213.2513.25237,000
14 Jul 202313.0513.1012.8212.8512.85171,300
13 Jul 202312.9713.4612.9213.0513.05351,200
12 Jul 202313.3813.4312.9613.0613.06322,400
11 Jul 202313.3513.6313.2813.3513.35233,900
10 Jul 202313.7613.8013.3113.4513.45260,300
07 Jul 202313.8314.1713.5513.6113.61417,000
06 Jul 202314.6614.6813.5013.9013.90629,400
05 Jul 202313.9115.1513.4614.8314.835,135,600
03 Jul 202312.5612.6812.5612.6512.6570,800
30 Jun 202312.7212.8512.5112.5612.56138,600
29 Jun 202312.7412.7612.6012.6812.68142,000
28 Jun 202312.7512.8812.6212.6612.66128,100
27 Jun 202312.6612.7712.6112.7512.7573,700
26 Jun 202312.5013.0112.5012.7212.72216,300
23 Jun 202312.5112.6012.4012.4612.46128,400
22 Jun 202312.6312.6912.5212.5812.58103,000
21 Jun 202312.7112.8012.6912.7412.7487,500
20 Jun 202312.7012.8112.6012.7612.76175,500
16 Jun 202312.7912.8212.6912.7612.76126,100
15 Jun 202312.8512.9212.7512.8212.82136,400
14 Jun 202313.0113.0212.8012.9212.92149,900
13 Jun 202312.8913.1912.8013.0513.05241,200
12 Jun 202312.7912.9312.7512.7912.79203,400
09 Jun 202313.0513.4212.8012.8112.81415,000
08 Jun 202312.9313.0012.8812.9012.90112,400
07 Jun 202312.9113.0012.8712.8812.88110,600
06 Jun 202313.0113.0512.8612.9012.90160,400
05 Jun 202312.9213.0112.8912.9612.96117,400
02 Jun 202312.8812.9912.8612.9312.93126,600
01 Jun 202312.8412.9612.8012.8512.85120,200
31 May 202312.8412.9412.8312.8812.8876,500
30 May 202313.0113.0312.8512.8712.87154,900
26 May 202313.2113.3512.9613.0313.03151,900
25 May 202313.1913.7012.8713.2313.23266,100
24 May 202313.4613.5013.3113.4313.43102,100
23 May 202313.2813.6313.2613.5313.53134,300
22 May 202313.2513.4313.2013.2813.28137,100
19 May 202313.2513.3613.1513.2913.2996,400
18 May 202313.2713.3613.1313.1813.18111,400
17 May 202313.5213.5213.2013.2713.27106,900
16 May 202313.6813.6813.2613.2613.2697,100
15 May 202313.6013.8813.3013.3813.38129,000
12 May 202313.8213.9513.4513.5213.52124,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...