Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

13.50

+0.20

(+1.50%)

At close: 04:00PM EDT

13.36

-0.14

(-1.03%)

Pre-market:

08:27AM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	13.30	13.50	12.96	13.50	13.50	323,300
22 Mar 2023	13.51	13.63	12.95	13.30	13.30	448,900
21 Mar 2023	13.97	14.77	13.07	13.63	13.63	1,476,600
20 Mar 2023	12.50	15.25	12.40	13.87	13.87	4,212,100
17 Mar 2023	12.44	12.79	12.40	12.50	12.50	271,500
16 Mar 2023	12.56	12.59	12.34	12.57	12.57	235,300
15 Mar 2023	12.64	12.94	12.48	12.51	12.51	413,900
14 Mar 2023	13.35	13.48	13.16	13.25	13.25	149,000
13 Mar 2023	13.19	13.34	12.65	13.23	13.23	500,300
10 Mar 2023	14.01	14.17	13.38	13.73	13.73	322,600
09 Mar 2023	14.30	14.30	14.02	14.03	14.03	180,200
08 Mar 2023	14.37	14.39	14.21	14.23	14.23	121,400
07 Mar 2023	14.47	14.55	14.27	14.30	14.30	140,100
06 Mar 2023	14.52	14.63	14.33	14.57	14.57	220,900
03 Mar 2023	14.36	14.55	14.23	14.47	14.47	269,100
02 Mar 2023	14.75	14.75	14.10	14.46	14.46	353,600
01 Mar 2023	14.88	14.88	14.61	14.76	14.76	144,100
28 Feb 2023	14.97	15.14	14.74	14.79	14.79	331,900
27 Feb 2023	14.73	15.05	14.65	14.97	14.97	171,400
24 Feb 2023	14.75	14.89	14.53	14.65	14.65	125,800
23 Feb 2023	15.02	15.02	14.65	14.81	14.81	159,500
22 Feb 2023	14.92	15.07	14.63	14.87	14.87	305,600
21 Feb 2023	15.05	15.20	14.82	15.01	15.01	251,200
17 Feb 2023	15.14	15.20	14.92	15.04	15.04	159,500
16 Feb 2023	15.08	15.38	15.08	15.13	15.13	180,500
15 Feb 2023	14.87	15.27	14.87	15.10	15.10	187,700
14 Feb 2023	14.81	15.18	14.73	15.00	15.00	188,200
13 Feb 2023	14.95	15.11	14.70	14.81	14.81	373,900
10 Feb 2023	15.09	15.49	15.00	15.01	15.01	232,200
09 Feb 2023	15.85	15.85	15.01	15.12	15.12	304,800
08 Feb 2023	15.80	15.94	15.48	15.64	15.64	159,600
07 Feb 2023	15.99	16.08	15.45	15.73	15.73	197,800
06 Feb 2023	15.75	16.17	15.74	16.04	16.04	256,000
03 Feb 2023	16.60	17.02	15.71	16.08	16.08	483,000
02 Feb 2023	15.32	17.63	15.26	16.86	16.86	1,440,900
01 Feb 2023	15.39	15.47	14.95	15.34	15.34	332,900
31 Jan 2023	15.50	15.50	15.16	15.31	15.31	291,200
30 Jan 2023	15.32	15.53	15.08	15.40	15.40	305,500
27 Jan 2023	15.17	15.58	14.90	15.32	15.32	581,800
26 Jan 2023	15.01	15.35	14.71	15.31	15.31	683,000
25 Jan 2023	14.50	14.97	14.16	14.90	14.90	738,200
24 Jan 2023	15.09	15.19	14.33	14.48	14.48	950,100
23 Jan 2023	15.33	15.41	14.72	15.08	15.08	1,363,500
20 Jan 2023	15.70	16.06	15.65	15.66	15.66	441,300
19 Jan 2023	16.00	16.24	15.51	15.61	15.61	462,100
18 Jan 2023	17.45	17.45	15.25	16.06	16.06	1,169,900
17 Jan 2023	18.09	18.77	16.77	17.36	17.36	759,900
13 Jan 2023	16.44	18.44	16.40	18.03	18.03	576,000
12 Jan 2023	16.62	16.88	16.20	16.85	16.85	235,700
11 Jan 2023	16.09	16.74	16.01	16.63	16.63	247,500
10 Jan 2023	15.99	16.13	15.64	15.97	15.97	212,900
09 Jan 2023	16.00	16.35	15.72	16.19	16.19	308,000
06 Jan 2023	15.93	15.97	15.45	15.92	15.92	206,500
05 Jan 2023	15.39	15.88	15.05	15.88	15.88	254,600
04 Jan 2023	15.57	15.69	14.98	15.64	15.64	401,500
03 Jan 2023	15.31	15.85	14.87	15.78	15.78	520,900
30 Dec 2022	14.98	15.21	14.80	15.00	15.00	538,400
29 Dec 2022	15.54	15.75	14.84	14.98	14.98	709,700
28 Dec 2022	15.25	16.35	15.10	15.52	15.52	935,300
27 Dec 2022	16.68	16.91	15.23	15.23	15.23	599,800
23 Dec 2022	16.93	17.15	16.51	17.11	17.11	304,400
22 Dec 2022	18.07	18.24	16.57	17.11	17.11	493,300
21 Dec 2022	17.00	18.50	16.89	18.50	18.50	430,900
20 Dec 2022	17.00	17.88	16.63	16.85	16.85	475,100
19 Dec 2022	18.83	19.20	17.01	17.06	17.06	909,100
16 Dec 2022	19.12	20.33	19.11	19.22	19.22	762,600
15 Dec 2022	21.71	21.75	19.25	20.14	20.14	1,075,800
14 Dec 2022	20.40	22.68	19.94	21.43	21.43	1,370,100
13 Dec 2022	21.29	21.60	20.52	20.60	20.60	421,900
12 Dec 2022	21.35	21.39	20.88	21.29	21.29	729,800
09 Dec 2022	21.60	21.94	21.11	21.66	21.66	282,900
08 Dec 2022	21.35	21.87	21.21	21.84	21.84	341,200
07 Dec 2022	21.00	21.60	20.80	21.49	21.49	372,600
06 Dec 2022	22.02	22.12	21.13	21.45	21.45	608,000
05 Dec 2022	22.60	22.70	21.70	22.26	22.26	355,800
02 Dec 2022	22.01	23.00	21.78	22.83	22.83	301,800
01 Dec 2022	22.75	23.09	22.15	22.37	22.37	479,000
30 Nov 2022	23.26	23.84	22.75	22.81	22.81	629,800
29 Nov 2022	24.40	24.40	23.11	23.52	23.52	706,100
28 Nov 2022	23.87	24.66	23.75	24.35	24.35	775,900
25 Nov 2022	23.50	25.18	23.11	24.78	24.78	1,120,600
23 Nov 2022	22.02	23.78	21.80	23.28	23.28	1,136,900
22 Nov 2022	21.50	24.58	21.15	22.73	22.73	3,167,500
21 Nov 2022	20.69	21.50	19.50	21.50	21.50	1,477,800
18 Nov 2022	20.16	22.42	20.00	21.38	21.38	2,619,200
17 Nov 2022	19.87	20.86	19.23	19.94	19.94	2,802,700
16 Nov 2022	24.44	25.15	20.80	21.29	21.29	8,427,900
15 Nov 2022	27.96	28.10	24.78	25.37	25.37	5,827,500
14 Nov 2022	25.89	28.85	25.52	27.83	27.83	8,379,000
11 Nov 2022	22.92	25.44	22.45	25.09	25.09	5,535,300
10 Nov 2022	20.48	24.49	20.43	22.76	22.76	4,950,200
09 Nov 2022	23.03	24.70	21.53	22.55	22.55	7,347,100
08 Nov 2022	26.58	29.65	24.60	28.08	28.08	23,532,600
07 Nov 2022	22.47	29.80	20.60	29.10	29.10	33,331,300
04 Nov 2022	17.00	18.28	16.57	17.48	17.48	1,184,300
03 Nov 2022	16.44	16.68	16.08	16.33	16.33	563,300
02 Nov 2022	16.80	16.80	16.16	16.21	16.21	327,400
01 Nov 2022	16.96	17.00	16.45	16.66	16.66	587,300
31 Oct 2022	17.00	17.00	16.28	16.72	16.72	436,500
28 Oct 2022	16.40	17.09	15.57	17.07	17.07	987,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,371.22-128.38(-1.71%)

FTSE 25018,437.88-292.08(-1.56%)

AIM798.58-8.86(-1.10%)

GBP/EUR1.1362+0.0024(+0.22%)

GBP/USD1.2213-0.0076(-0.62%)

Bitcoin GBP22,928.25+358.32(+1.59%)

Luxurious new rental properties to put on your radar

Digital World Acquisition Corp. (DWAC)

FTSE 100
7,371.22
-128.38(-1.71%)

FTSE 250
18,437.88
-292.08(-1.56%)

AIM
798.58
-8.86(-1.10%)

GBP/EUR
1.1362
+0.0024(+0.22%)

GBP/USD
1.2213
-0.0076(-0.62%)

Bitcoin GBP
22,928.25
+358.32(+1.59%)