UK markets close in 3 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202313.3013.5012.9613.5013.50323,300
22 Mar 202313.5113.6312.9513.3013.30448,900
21 Mar 202313.9714.7713.0713.6313.631,476,600
20 Mar 202312.5015.2512.4013.8713.874,212,100
17 Mar 202312.4412.7912.4012.5012.50271,500
16 Mar 202312.5612.5912.3412.5712.57235,300
15 Mar 202312.6412.9412.4812.5112.51413,900
14 Mar 202313.3513.4813.1613.2513.25149,000
13 Mar 202313.1913.3412.6513.2313.23500,300
10 Mar 202314.0114.1713.3813.7313.73322,600
09 Mar 202314.3014.3014.0214.0314.03180,200
08 Mar 202314.3714.3914.2114.2314.23121,400
07 Mar 202314.4714.5514.2714.3014.30140,100
06 Mar 202314.5214.6314.3314.5714.57220,900
03 Mar 202314.3614.5514.2314.4714.47269,100
02 Mar 202314.7514.7514.1014.4614.46353,600
01 Mar 202314.8814.8814.6114.7614.76144,100
28 Feb 202314.9715.1414.7414.7914.79331,900
27 Feb 202314.7315.0514.6514.9714.97171,400
24 Feb 202314.7514.8914.5314.6514.65125,800
23 Feb 202315.0215.0214.6514.8114.81159,500
22 Feb 202314.9215.0714.6314.8714.87305,600
21 Feb 202315.0515.2014.8215.0115.01251,200
17 Feb 202315.1415.2014.9215.0415.04159,500
16 Feb 202315.0815.3815.0815.1315.13180,500
15 Feb 202314.8715.2714.8715.1015.10187,700
14 Feb 202314.8115.1814.7315.0015.00188,200
13 Feb 202314.9515.1114.7014.8114.81373,900
10 Feb 202315.0915.4915.0015.0115.01232,200
09 Feb 202315.8515.8515.0115.1215.12304,800
08 Feb 202315.8015.9415.4815.6415.64159,600
07 Feb 202315.9916.0815.4515.7315.73197,800
06 Feb 202315.7516.1715.7416.0416.04256,000
03 Feb 202316.6017.0215.7116.0816.08483,000
02 Feb 202315.3217.6315.2616.8616.861,440,900
01 Feb 202315.3915.4714.9515.3415.34332,900
31 Jan 202315.5015.5015.1615.3115.31291,200
30 Jan 202315.3215.5315.0815.4015.40305,500
27 Jan 202315.1715.5814.9015.3215.32581,800
26 Jan 202315.0115.3514.7115.3115.31683,000
25 Jan 202314.5014.9714.1614.9014.90738,200
24 Jan 202315.0915.1914.3314.4814.48950,100
23 Jan 202315.3315.4114.7215.0815.081,363,500
20 Jan 202315.7016.0615.6515.6615.66441,300
19 Jan 202316.0016.2415.5115.6115.61462,100
18 Jan 202317.4517.4515.2516.0616.061,169,900
17 Jan 202318.0918.7716.7717.3617.36759,900
13 Jan 202316.4418.4416.4018.0318.03576,000
12 Jan 202316.6216.8816.2016.8516.85235,700
11 Jan 202316.0916.7416.0116.6316.63247,500
10 Jan 202315.9916.1315.6415.9715.97212,900
09 Jan 202316.0016.3515.7216.1916.19308,000
06 Jan 202315.9315.9715.4515.9215.92206,500
05 Jan 202315.3915.8815.0515.8815.88254,600
04 Jan 202315.5715.6914.9815.6415.64401,500
03 Jan 202315.3115.8514.8715.7815.78520,900
30 Dec 202214.9815.2114.8015.0015.00538,400
29 Dec 202215.5415.7514.8414.9814.98709,700
28 Dec 202215.2516.3515.1015.5215.52935,300
27 Dec 202216.6816.9115.2315.2315.23599,800
23 Dec 202216.9317.1516.5117.1117.11304,400
22 Dec 202218.0718.2416.5717.1117.11493,300
21 Dec 202217.0018.5016.8918.5018.50430,900
20 Dec 202217.0017.8816.6316.8516.85475,100
19 Dec 202218.8319.2017.0117.0617.06909,100
16 Dec 202219.1220.3319.1119.2219.22762,600
15 Dec 202221.7121.7519.2520.1420.141,075,800
14 Dec 202220.4022.6819.9421.4321.431,370,100
13 Dec 202221.2921.6020.5220.6020.60421,900
12 Dec 202221.3521.3920.8821.2921.29729,800
09 Dec 202221.6021.9421.1121.6621.66282,900
08 Dec 202221.3521.8721.2121.8421.84341,200
07 Dec 202221.0021.6020.8021.4921.49372,600
06 Dec 202222.0222.1221.1321.4521.45608,000
05 Dec 202222.6022.7021.7022.2622.26355,800
02 Dec 202222.0123.0021.7822.8322.83301,800
01 Dec 202222.7523.0922.1522.3722.37479,000
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 202220.1622.4220.0021.3821.382,619,200
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 202222.9225.4422.4525.0925.095,535,300
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 202217.0018.2816.5717.4817.481,184,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...