Mail

UK markets open in 4 hours 46 minutes

NIKKEI 225
26,202.54
-708.66(-2.63%)
HANG SENG
20,012.75
-631.53(-3.06%)
CRUDE OIL
110.21
+0.62(+0.57%)
GOLD FUTURES
1,813.80
-2.10(-0.12%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,250.41
-1,291.37(-5.26%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	45.70	46.00	44.10	44.67	44.67	979,000
17 May 2022	44.84	46.75	43.81	46.21	46.21	1,495,700
16 May 2022	44.85	46.00	43.10	45.75	45.75	2,336,300
13 May 2022	39.80	42.20	39.80	41.98	41.98	1,729,100
12 May 2022	37.01	41.60	36.40	38.78	38.78	1,683,600
11 May 2022	40.10	41.35	38.90	39.15	39.15	1,232,500
10 May 2022	43.60	44.00	40.10	41.29	41.29	1,297,100
09 May 2022	45.60	47.32	42.04	42.42	42.42	1,635,900
06 May 2022	45.93	48.37	43.80	47.39	47.39	1,947,500
05 May 2022	47.00	48.74	45.08	45.43	45.43	1,522,000
04 May 2022	46.88	49.75	45.70	47.82	47.82	2,459,000
03 May 2022	48.30	49.36	45.40	46.61	46.61	2,220,000
02 May 2022	52.10	53.18	47.15	47.91	47.91	3,079,100
29 Apr 2022	53.90	53.96	49.26	52.39	52.39	6,220,800
28 Apr 2022	47.36	49.60	45.75	48.06	48.06	4,837,600
27 Apr 2022	42.87	50.50	41.75	44.55	44.55	9,681,900
26 Apr 2022	36.70	42.29	35.81	40.80	40.80	5,494,300
25 Apr 2022	39.63	41.29	33.25	35.71	35.71	7,126,900
22 Apr 2022	39.67	42.59	39.32	41.00	41.00	2,063,900
21 Apr 2022	45.16	46.20	37.68	37.96	37.96	3,411,100
20 Apr 2022	47.99	48.49	44.59	45.91	45.91	1,584,400
19 Apr 2022	46.75	49.98	46.75	48.81	48.81	1,295,700
18 Apr 2022	49.78	50.75	46.54	47.60	47.60	1,368,400
14 Apr 2022	46.90	50.25	46.40	49.40	49.40	2,302,800
13 Apr 2022	47.67	51.00	47.21	49.04	49.04	2,206,400
12 Apr 2022	44.90	50.50	44.25	48.13	48.13	4,798,100
11 Apr 2022	46.83	47.29	44.60	45.45	45.45	1,512,100
08 Apr 2022	47.72	48.40	45.33	46.29	46.29	1,026,200
07 Apr 2022	46.76	50.95	46.54	48.01	48.01	2,004,700
06 Apr 2022	45.11	48.18	43.01	47.50	47.50	4,167,600
05 Apr 2022	52.13	53.96	46.65	48.00	48.00	6,868,300
04 Apr 2022	54.50	58.60	54.05	56.94	56.94	4,760,200
01 Apr 2022	60.59	64.15	59.00	63.25	63.25	2,654,300
31 Mar 2022	68.16	68.98	64.27	64.51	64.51	1,550,500
30 Mar 2022	69.02	69.70	68.27	68.47	68.47	749,500
29 Mar 2022	69.79	71.00	67.10	69.81	69.81	1,754,500
28 Mar 2022	70.45	70.81	69.02	70.12	70.12	1,137,000
25 Mar 2022	72.00	73.93	69.22	71.50	71.50	1,568,600
24 Mar 2022	71.50	74.84	71.10	72.53	72.53	1,426,700
23 Mar 2022	70.00	74.33	70.00	71.25	71.25	1,749,000
22 Mar 2022	68.39	72.28	68.11	71.00	71.00	2,295,700
21 Mar 2022	70.00	71.50	67.11	68.91	68.91	2,135,000
18 Mar 2022	67.00	72.78	65.84	71.47	71.47	3,358,100
17 Mar 2022	66.57	68.47	65.82	67.80	67.80	1,034,100
16 Mar 2022	68.12	69.75	64.46	68.00	68.00	2,569,500
15 Mar 2022	62.01	66.55	61.05	66.30	66.30	2,489,800
14 Mar 2022	70.11	70.60	60.32	61.99	61.99	3,509,400
11 Mar 2022	71.00	73.35	68.51	71.37	71.37	2,272,900
10 Mar 2022	74.54	76.48	67.90	70.29	70.29	2,881,200
09 Mar 2022	77.88	80.00	74.71	75.74	75.74	2,299,300
08 Mar 2022	83.50	85.30	70.77	75.13	75.13	5,085,400
07 Mar 2022	95.76	96.59	81.77	83.34	83.34	4,432,900
04 Mar 2022	97.60	98.74	93.59	97.54	97.54	3,396,800
03 Mar 2022	96.77	100.22	95.00	97.25	97.25	4,557,800
02 Mar 2022	96.69	101.87	92.41	95.15	95.15	8,893,400
01 Mar 2022	91.91	96.20	91.00	95.10	95.10	4,082,800
28 Feb 2022	90.24	92.80	88.20	92.05	92.05	3,575,600
25 Feb 2022	88.63	93.44	86.75	89.47	89.47	3,884,900
24 Feb 2022	79.02	87.77	78.50	87.32	87.32	4,704,500
23 Feb 2022	89.80	91.65	86.26	88.50	88.50	4,784,800
22 Feb 2022	98.16	99.03	85.65	92.90	92.90	19,824,800
18 Feb 2022	86.00	86.90	81.75	84.32	84.32	2,730,900
17 Feb 2022	85.20	90.20	82.25	85.49	85.49	7,479,000
16 Feb 2022	83.50	87.50	81.71	85.16	85.16	6,001,400
15 Feb 2022	80.24	82.25	79.31	81.15	81.15	2,701,200
14 Feb 2022	80.83	82.20	77.75	79.95	79.95	2,667,500
11 Feb 2022	82.26	84.92	79.00	82.00	82.00	3,332,300
10 Feb 2022	81.98	85.12	81.49	82.88	82.88	2,768,500
09 Feb 2022	85.16	87.43	80.55	83.40	83.40	5,367,600
08 Feb 2022	82.60	86.74	77.50	84.56	84.56	8,601,200
07 Feb 2022	87.02	97.15	80.58	83.88	83.88	21,193,200
04 Feb 2022	81.09	86.32	80.70	84.45	84.45	8,884,200
03 Feb 2022	76.01	86.85	75.20	81.09	81.09	8,724,500
02 Feb 2022	82.92	83.36	76.59	79.83	79.83	6,868,300
01 Feb 2022	73.50	84.62	71.14	83.25	83.25	9,719,600
31 Jan 2022	70.74	75.50	70.24	73.07	73.07	5,006,000
28 Jan 2022	66.25	69.70	63.60	68.75	68.75	2,467,400
27 Jan 2022	70.35	71.63	65.00	66.43	66.43	2,579,800
26 Jan 2022	71.83	73.40	66.81	69.39	69.39	5,006,900
25 Jan 2022	66.80	73.65	64.80	68.98	68.98	6,097,500
24 Jan 2022	66.76	69.52	60.00	67.21	67.21	7,226,900
21 Jan 2022	81.62	83.50	71.37	73.12	73.12	8,173,800
20 Jan 2022	80.27	87.00	77.75	80.54	80.54	12,408,900
19 Jan 2022	91.06	91.50	77.36	77.45	77.45	17,543,800
18 Jan 2022	73.15	90.24	72.43	86.31	86.31	23,708,800
14 Jan 2022	67.35	72.45	67.00	70.88	70.88	8,816,700
13 Jan 2022	70.25	74.47	66.25	67.61	67.61	13,468,700
12 Jan 2022	64.10	71.81	62.13	71.26	71.26	16,691,000
11 Jan 2022	56.45	66.19	55.03	63.80	63.80	15,790,500
10 Jan 2022	53.50	60.15	51.07	55.91	55.91	7,807,500
07 Jan 2022	56.29	57.86	53.50	53.98	53.98	6,245,000
06 Jan 2022	50.48	61.85	45.20	60.27	60.27	10,941,700
05 Jan 2022	52.00	52.10	50.01	50.37	50.37	1,149,100
04 Jan 2022	52.00	52.70	51.20	52.23	52.23	1,127,900
03 Jan 2022	51.40	52.68	51.35	51.70	51.70	1,029,200
31 Dec 2021	51.90	54.76	51.15	51.43	51.43	2,224,700
30 Dec 2021	50.90	52.32	50.39	51.91	51.91	1,364,000
29 Dec 2021	52.25	52.99	50.50	50.66	50.66	1,043,600
28 Dec 2021	52.89	53.96	52.30	52.45	52.45	1,370,200
27 Dec 2021	53.50	54.74	52.25	52.96	52.96	1,676,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,202.54-708.66(-2.63%)

HANG SENG20,012.75-631.53(-3.06%)

CRUDE OIL110.21+0.62(+0.57%)

GOLD FUTURES1,813.80-2.10(-0.12%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,250.41-1,291.37(-5.26%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Digital World Acquisition Corp. (DWAC)

NIKKEI 225
26,202.54
-708.66(-2.63%)

HANG SENG
20,012.75
-631.53(-3.06%)

CRUDE OIL
110.21
+0.62(+0.57%)

GOLD FUTURES
1,813.80
-2.10(-0.12%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,250.41
-1,291.37(-5.26%)