UK markets open in 4 hours 46 minutes

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.67-1.54 (-3.33%)
At close: 04:00PM EDT
44.50 -0.17 (-0.38%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202245.7046.0044.1044.6744.67979,000
17 May 202244.8446.7543.8146.2146.211,495,700
16 May 202244.8546.0043.1045.7545.752,336,300
13 May 202239.8042.2039.8041.9841.981,729,100
12 May 202237.0141.6036.4038.7838.781,683,600
11 May 202240.1041.3538.9039.1539.151,232,500
10 May 202243.6044.0040.1041.2941.291,297,100
09 May 202245.6047.3242.0442.4242.421,635,900
06 May 202245.9348.3743.8047.3947.391,947,500
05 May 202247.0048.7445.0845.4345.431,522,000
04 May 202246.8849.7545.7047.8247.822,459,000
03 May 202248.3049.3645.4046.6146.612,220,000
02 May 202252.1053.1847.1547.9147.913,079,100
29 Apr 202253.9053.9649.2652.3952.396,220,800
28 Apr 202247.3649.6045.7548.0648.064,837,600
27 Apr 202242.8750.5041.7544.5544.559,681,900
26 Apr 202236.7042.2935.8140.8040.805,494,300
25 Apr 202239.6341.2933.2535.7135.717,126,900
22 Apr 202239.6742.5939.3241.0041.002,063,900
21 Apr 202245.1646.2037.6837.9637.963,411,100
20 Apr 202247.9948.4944.5945.9145.911,584,400
19 Apr 202246.7549.9846.7548.8148.811,295,700
18 Apr 202249.7850.7546.5447.6047.601,368,400
14 Apr 202246.9050.2546.4049.4049.402,302,800
13 Apr 202247.6751.0047.2149.0449.042,206,400
12 Apr 202244.9050.5044.2548.1348.134,798,100
11 Apr 202246.8347.2944.6045.4545.451,512,100
08 Apr 202247.7248.4045.3346.2946.291,026,200
07 Apr 202246.7650.9546.5448.0148.012,004,700
06 Apr 202245.1148.1843.0147.5047.504,167,600
05 Apr 202252.1353.9646.6548.0048.006,868,300
04 Apr 202254.5058.6054.0556.9456.944,760,200
01 Apr 202260.5964.1559.0063.2563.252,654,300
31 Mar 202268.1668.9864.2764.5164.511,550,500
30 Mar 202269.0269.7068.2768.4768.47749,500
29 Mar 202269.7971.0067.1069.8169.811,754,500
28 Mar 202270.4570.8169.0270.1270.121,137,000
25 Mar 202272.0073.9369.2271.5071.501,568,600
24 Mar 202271.5074.8471.1072.5372.531,426,700
23 Mar 202270.0074.3370.0071.2571.251,749,000
22 Mar 202268.3972.2868.1171.0071.002,295,700
21 Mar 202270.0071.5067.1168.9168.912,135,000
18 Mar 202267.0072.7865.8471.4771.473,358,100
17 Mar 202266.5768.4765.8267.8067.801,034,100
16 Mar 202268.1269.7564.4668.0068.002,569,500
15 Mar 202262.0166.5561.0566.3066.302,489,800
14 Mar 202270.1170.6060.3261.9961.993,509,400
11 Mar 202271.0073.3568.5171.3771.372,272,900
10 Mar 202274.5476.4867.9070.2970.292,881,200
09 Mar 202277.8880.0074.7175.7475.742,299,300
08 Mar 202283.5085.3070.7775.1375.135,085,400
07 Mar 202295.7696.5981.7783.3483.344,432,900
04 Mar 202297.6098.7493.5997.5497.543,396,800
03 Mar 202296.77100.2295.0097.2597.254,557,800
02 Mar 202296.69101.8792.4195.1595.158,893,400
01 Mar 202291.9196.2091.0095.1095.104,082,800
28 Feb 202290.2492.8088.2092.0592.053,575,600
25 Feb 202288.6393.4486.7589.4789.473,884,900
24 Feb 202279.0287.7778.5087.3287.324,704,500
23 Feb 202289.8091.6586.2688.5088.504,784,800
22 Feb 202298.1699.0385.6592.9092.9019,824,800
18 Feb 202286.0086.9081.7584.3284.322,730,900
17 Feb 202285.2090.2082.2585.4985.497,479,000
16 Feb 202283.5087.5081.7185.1685.166,001,400
15 Feb 202280.2482.2579.3181.1581.152,701,200
14 Feb 202280.8382.2077.7579.9579.952,667,500
11 Feb 202282.2684.9279.0082.0082.003,332,300
10 Feb 202281.9885.1281.4982.8882.882,768,500
09 Feb 202285.1687.4380.5583.4083.405,367,600
08 Feb 202282.6086.7477.5084.5684.568,601,200
07 Feb 202287.0297.1580.5883.8883.8821,193,200
04 Feb 202281.0986.3280.7084.4584.458,884,200
03 Feb 202276.0186.8575.2081.0981.098,724,500
02 Feb 202282.9283.3676.5979.8379.836,868,300
01 Feb 202273.5084.6271.1483.2583.259,719,600
31 Jan 202270.7475.5070.2473.0773.075,006,000
28 Jan 202266.2569.7063.6068.7568.752,467,400
27 Jan 202270.3571.6365.0066.4366.432,579,800
26 Jan 202271.8373.4066.8169.3969.395,006,900
25 Jan 202266.8073.6564.8068.9868.986,097,500
24 Jan 202266.7669.5260.0067.2167.217,226,900
21 Jan 202281.6283.5071.3773.1273.128,173,800
20 Jan 202280.2787.0077.7580.5480.5412,408,900
19 Jan 202291.0691.5077.3677.4577.4517,543,800
18 Jan 202273.1590.2472.4386.3186.3123,708,800
14 Jan 202267.3572.4567.0070.8870.888,816,700
13 Jan 202270.2574.4766.2567.6167.6113,468,700
12 Jan 202264.1071.8162.1371.2671.2616,691,000
11 Jan 202256.4566.1955.0363.8063.8015,790,500
10 Jan 202253.5060.1551.0755.9155.917,807,500
07 Jan 202256.2957.8653.5053.9853.986,245,000
06 Jan 202250.4861.8545.2060.2760.2710,941,700
05 Jan 202252.0052.1050.0150.3750.371,149,100
04 Jan 202252.0052.7051.2052.2352.231,127,900
03 Jan 202251.4052.6851.3551.7051.701,029,200
31 Dec 202151.9054.7651.1551.4351.432,224,700
30 Dec 202150.9052.3250.3951.9151.911,364,000
29 Dec 202152.2552.9950.5050.6650.661,043,600
28 Dec 202152.8953.9652.3052.4552.451,370,200
27 Dec 202153.5054.7452.2552.9652.961,676,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...