Digital World Acquisition... (DWACW)
NASDAQ: DWACW
· Real-Time Price · USD
23.15
4.78 (26.02%)
At close: Mar 25, 2024, 9:00 PM
DWACW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2024 | 19.74 | 24.20 | 18.97 | 23.15 | 23.15 | 26.02% | 673,938 |
| Mar 22, 2024 | 20.68 | 21.19 | 18.12 | 18.37 | 18.37 | -6.28% | 418,694 |
| Mar 21, 2024 | 20.01 | 21.40 | 19.00 | 19.60 | 19.60 | 2.30% | 157,812 |
| Mar 20, 2024 | 18.49 | 20.26 | 18.21 | 19.16 | 19.16 | 7.10% | 216,958 |
| Mar 19, 2024 | 16.99 | 18.00 | 15.44 | 17.89 | 17.89 | 5.67% | 140,056 |
| Mar 18, 2024 | 17.69 | 18.20 | 16.91 | 16.93 | 16.93 | -4.24% | 76,717 |
| Mar 15, 2024 | 17.75 | 17.96 | 17.50 | 17.68 | 17.68 | -1.67% | 40,078 |
| Mar 14, 2024 | 17.65 | 17.98 | 17.15 | 17.98 | 17.98 | 3.16% | 40,907 |
| Mar 13, 2024 | 17.89 | 18.00 | 17.30 | 17.43 | 17.43 | -1.91% | 56,100 |
| Mar 12, 2024 | 17.43 | 18.00 | 17.31 | 17.77 | 17.77 | 2.72% | 35,490 |
| Mar 11, 2024 | 17.84 | 18.02 | 17.25 | 17.30 | 17.30 | -2.59% | 48,183 |
| Mar 8, 2024 | 18.06 | 18.15 | 17.31 | 17.76 | 17.76 | -1.66% | 45,782 |
| Mar 7, 2024 | 18.38 | 18.49 | 17.78 | 18.06 | 18.06 | 3.56% | 66,810 |
| Mar 6, 2024 | 19.64 | 19.64 | 17.41 | 17.44 | 17.44 | -11.70% | 101,437 |
| Mar 5, 2024 | 20.27 | 20.90 | 18.62 | 19.75 | 19.75 | 1.75% | 162,035 |
| Mar 4, 2024 | 17.51 | 19.44 | 17.51 | 19.41 | 19.41 | 17.07% | 176,858 |
| Mar 1, 2024 | 16.26 | 16.88 | 15.57 | 16.58 | 16.58 | -5.80% | 132,734 |
| Feb 29, 2024 | 19.46 | 19.75 | 15.43 | 17.60 | 17.60 | -11.69% | 243,203 |
| Feb 28, 2024 | 20.30 | 20.49 | 19.72 | 19.93 | 19.93 | -0.90% | 78,433 |
| Feb 27, 2024 | 20.48 | 20.73 | 19.80 | 20.11 | 20.11 | -3.73% | 67,163 |