Digital World Acquisition... (DWAC)
NASDAQ: DWAC
· Real-Time Price · USD
49.95
13.01 (35.22%)
At close: Mar 25, 2024, 9:00 PM
DWAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2024 | 40.60 | 52.80 | 38.55 | 49.95 | 49.95 | 35.22% | 22,155,930 |
| Mar 22, 2024 | 44.20 | 48.01 | 36.44 | 36.94 | 36.94 | -13.71% | 9,915,264 |
| Mar 21, 2024 | 44.70 | 47.19 | 40.00 | 42.81 | 42.81 | -0.21% | 3,332,997 |
| Mar 20, 2024 | 38.39 | 44.86 | 38.09 | 42.90 | 42.90 | 17.79% | 5,094,908 |
| Mar 19, 2024 | 35.00 | 37.00 | 32.10 | 36.42 | 36.42 | 2.36% | 1,799,589 |
| Mar 18, 2024 | 40.08 | 40.08 | 35.55 | 35.58 | 35.58 | -8.72% | 1,595,423 |
| Mar 15, 2024 | 40.66 | 40.80 | 38.80 | 38.98 | 38.98 | -5.11% | 772,675 |
| Mar 14, 2024 | 39.42 | 41.90 | 38.59 | 41.08 | 41.08 | 2.21% | 844,039 |
| Mar 13, 2024 | 40.50 | 40.96 | 39.51 | 40.19 | 40.19 | 0.00% | 488,160 |
| Mar 12, 2024 | 39.36 | 40.55 | 38.57 | 40.19 | 40.19 | 2.81% | 652,941 |
| Mar 11, 2024 | 39.73 | 39.96 | 38.06 | 39.09 | 39.09 | -2.23% | 934,544 |
| Mar 8, 2024 | 41.88 | 41.90 | 39.62 | 39.98 | 39.98 | -3.13% | 674,601 |
| Mar 7, 2024 | 41.68 | 42.14 | 40.55 | 41.27 | 41.27 | 2.69% | 1,064,100 |
| Mar 6, 2024 | 45.30 | 45.30 | 39.88 | 40.19 | 40.19 | -13.57% | 2,349,628 |
| Mar 5, 2024 | 49.02 | 49.92 | 44.32 | 46.50 | 46.50 | 1.29% | 3,308,293 |
| Mar 4, 2024 | 43.00 | 46.00 | 41.55 | 45.91 | 45.91 | 17.90% | 3,787,805 |
| Mar 1, 2024 | 38.48 | 40.77 | 37.00 | 38.94 | 38.94 | -5.39% | 2,023,358 |
| Feb 29, 2024 | 45.39 | 45.80 | 36.83 | 41.16 | 41.16 | -8.86% | 2,962,176 |
| Feb 28, 2024 | 44.99 | 47.01 | 44.27 | 45.16 | 45.16 | -1.03% | 818,683 |
| Feb 27, 2024 | 46.50 | 46.98 | 45.15 | 45.63 | 45.63 | -3.39% | 715,748 |