UK Markets closed

Digital World Acquisition Corp. (DWACU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.94+0.44 (+2.38%)
At close: 03:13PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202222.3822.3817.3918.9418.947,289
27 Sept 202218.8019.3118.0418.6218.622,400
26 Sept 202218.7018.7017.6018.0118.012,300
23 Sept 202218.0218.9916.6418.8118.818,500
22 Sept 202219.4420.4519.4419.5019.501,400
21 Sept 202221.6921.6919.7020.1920.193,900
20 Sept 202224.0024.0022.0022.0022.002,800
19 Sept 202225.2825.4724.6225.0525.052,000
16 Sept 202225.9126.1425.8526.1426.141,100
15 Sept 202227.2027.2027.2027.2027.20300
14 Sept 202226.5226.5226.5226.5226.52-
13 Sept 202226.5226.5226.5226.5226.52-
12 Sept 202226.4027.7326.1426.5226.5222,500
09 Sept 202227.4327.4325.5026.8526.857,600
08 Sept 202225.0028.6825.0027.3827.3822,300
07 Sept 202225.0026.1025.0026.1026.104,300
06 Sept 202223.3425.2323.0025.2325.2311,900
02 Sept 202226.3028.6526.3028.1228.122,400
01 Sept 202225.6726.8625.6726.4626.461,100
31 Aug 202227.2527.2527.1527.1527.15500
30 Aug 202228.0028.5227.6927.6927.694,900
29 Aug 202230.0030.0028.5228.5228.521,000
26 Aug 202232.2332.4530.0030.0030.001,700
25 Aug 202233.4433.4432.4532.4532.451,000
24 Aug 202233.5333.5333.5333.5333.53-
23 Aug 202232.9434.0032.9433.5333.531,300
22 Aug 202233.9033.9033.9033.9033.90500
19 Aug 202234.1334.1333.0033.3033.301,000
18 Aug 202234.0034.0034.0034.0034.00-
17 Aug 202233.6734.0033.6734.0034.00400
16 Aug 202233.4836.0033.3235.0935.094,800
15 Aug 202232.5133.3532.5133.3533.35400
12 Aug 202233.5133.9832.8032.8032.80600
11 Aug 202233.6333.6333.6333.6333.63500
10 Aug 202234.9334.9334.7434.7434.74900
09 Aug 202233.5533.5533.5533.5533.55500
08 Aug 202233.9135.4433.7433.7433.742,200
05 Aug 202236.6336.6334.7535.0435.048,200
04 Aug 202235.3736.5134.9036.0236.022,600
03 Aug 202232.8935.4332.8935.4335.437,600
02 Aug 202232.4033.0032.4033.0033.001,500
01 Aug 202233.1433.1433.1433.1433.14-
29 Jul 202233.4633.4633.1433.1433.14400
28 Jul 202232.6633.5132.6633.5133.51600
27 Jul 202233.7533.7533.7533.7533.751,000
26 Jul 202233.5934.1533.5934.1534.15500
25 Jul 202234.6634.9934.0034.3034.302,800
22 Jul 202235.5136.0234.7636.0236.021,300
21 Jul 202236.3236.3236.3236.3236.321,100
20 Jul 202234.0934.0934.0934.0934.09600
19 Jul 202232.6033.2031.9733.2033.203,400
18 Jul 202232.9032.9032.9032.9032.90800
15 Jul 202234.2835.6932.7533.3033.302,300
14 Jul 202230.9933.5130.9932.9132.915,700
13 Jul 202231.1932.5330.6830.7030.702,700
12 Jul 202234.9534.9531.3034.8634.864,600
11 Jul 202231.9836.0730.2033.1333.1314,600
08 Jul 202227.4727.4727.4727.4727.47800
07 Jul 202226.2726.2725.3126.1226.121,000
06 Jul 202226.2726.2726.2726.2726.27300
05 Jul 202226.1028.3726.1027.0027.001,600
01 Jul 202225.4025.4025.4025.4025.40400
30 Jun 202224.5528.0124.5526.0126.015,900
29 Jun 202226.8626.8625.1825.1825.182,000
28 Jun 202227.4829.3426.6429.3429.347,300
27 Jun 202229.1129.1128.1928.2528.252,900
24 Jun 202232.5632.5632.5632.5632.56300
23 Jun 202232.5632.5632.5632.5632.561,100
22 Jun 202232.0033.1132.0033.1133.111,100
21 Jun 202230.5031.8030.5031.4031.401,800
17 Jun 202234.7134.7131.4031.7531.754,100
16 Jun 202232.4035.0432.3933.0033.001,500
15 Jun 202233.0035.0733.0034.3534.352,300
14 Jun 202241.6242.4331.3432.5032.5016,000
13 Jun 202243.5845.0041.5041.5041.505,300
10 Jun 202248.0748.0748.0748.0748.07-
09 Jun 202247.7148.0747.7048.0748.071,800
08 Jun 202248.2948.2948.2948.2948.29300
07 Jun 202249.1050.0048.2548.2548.251,700
06 Jun 202250.0650.0649.0049.5849.581,800
03 Jun 202250.2351.7749.2449.2449.241,900
02 Jun 202249.9249.9248.9549.0049.001,000
01 Jun 202249.2249.2246.5548.1748.173,800
31 May 202248.8949.9947.7549.9949.992,900
27 May 202247.7149.9047.7149.9049.901,200
26 May 202251.1152.0050.6551.9251.922,100
25 May 202250.0150.0150.0150.0150.01900
24 May 202248.1150.8747.0150.8750.878,300
23 May 202249.6449.6449.6449.6449.64800
20 May 202250.7151.5149.5650.6950.692,600
19 May 202250.2251.4750.2250.7150.712,400
18 May 202253.0053.0051.5051.5051.50900
17 May 202253.4055.0052.0253.7353.733,800
16 May 202254.4954.4951.1354.3154.3111,600
13 May 202246.9553.9446.9548.8448.848,400
12 May 202242.1050.0042.0744.5444.5413,400
11 May 202247.5047.5043.8344.0244.024,500
10 May 202248.7151.0047.0547.5747.577,700
09 May 202256.0056.0048.5048.5048.5014,800
06 May 202252.3352.3352.3352.3352.33900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...