New Zealand markets close in 4 hours 8 minutes

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.91+6.97 (+17.90%)
At close: 04:00PM EST
47.07 +1.16 (+2.53%)
After hours: 06:52PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202443.0046.0041.5545.9145.913,655,884
01 Mar 202438.4840.7737.0038.9438.942,013,900
29 Feb 202445.3945.8036.8341.1641.162,962,200
28 Feb 202444.9947.0144.2745.1645.16818,700
27 Feb 202446.5046.9845.1545.6345.63715,700
26 Feb 202447.8648.5846.4447.2347.231,464,600
23 Feb 202447.3049.9946.0049.6849.681,993,000
22 Feb 202443.9946.7543.3046.6846.681,099,400
21 Feb 202444.5144.8542.0943.1643.16977,100
20 Feb 202449.0049.0044.7244.8844.881,501,800
16 Feb 202450.0050.7148.1848.5448.541,645,900
15 Feb 202455.0056.2948.6050.5650.567,279,800
14 Feb 202442.2243.8341.6943.5543.55889,300
13 Feb 202444.5844.5840.4041.3241.321,709,700
12 Feb 202446.5847.1944.2745.3245.321,360,400
09 Feb 202447.7248.2844.4647.0347.032,026,000
08 Feb 202445.3749.5043.0047.6647.663,565,000
07 Feb 202445.5546.8043.6845.6445.641,469,700
06 Feb 202446.7548.4542.8545.4945.493,473,500
05 Feb 202441.7447.5840.6347.5847.586,301,500
02 Feb 202440.3042.1838.0540.6040.602,266,700
01 Feb 202439.7541.5038.8840.2240.222,372,400
31 Jan 202437.7642.2537.0137.9537.954,941,200
30 Jan 202434.6739.5034.6737.8037.802,886,400
29 Jan 202437.7538.1734.6536.2136.212,242,600
26 Jan 202436.2140.5035.1438.1838.186,043,500
25 Jan 202437.2839.7031.9234.9134.916,718,000
24 Jan 202444.2549.6936.5138.1538.1515,155,800
23 Jan 202449.4858.7240.1350.7550.7525,945,700
22 Jan 202429.3350.2029.2149.6949.6929,654,400
19 Jan 202425.9528.0525.1126.3826.385,392,500
18 Jan 202424.1826.5223.8025.5825.587,780,400
17 Jan 202421.4028.7020.4323.0523.0515,611,100
16 Jan 202418.4922.9818.3822.3522.358,054,600
12 Jan 202416.9017.3816.9017.3217.32149,900
11 Jan 202417.0817.2016.9016.9216.92123,700
10 Jan 202417.2417.4017.0617.0817.08118,200
09 Jan 202417.0817.3917.0817.2317.2381,300
08 Jan 202417.2017.4117.0017.2417.24139,700
05 Jan 202417.3017.5017.2017.2317.2389,800
04 Jan 202417.5417.5417.2717.3517.3570,600
03 Jan 202417.5717.5717.3517.4417.4473,100
02 Jan 202417.6417.6417.2717.4517.45112,600
29 Dec 202317.6317.7017.3017.5017.50240,900
28 Dec 202317.8417.9317.5717.7317.73158,000
27 Dec 202318.2318.3617.8817.9517.95297,900
26 Dec 202317.8518.1917.5118.1718.17391,500
22 Dec 202317.2117.4616.9716.9716.97170,100
21 Dec 202317.4517.5817.2317.2617.26144,200
20 Dec 202317.4417.8317.4117.4417.44244,200
19 Dec 202317.8918.0017.6017.8317.83211,000
18 Dec 202317.6018.1017.3617.8317.83304,100
15 Dec 202318.0018.0817.5217.5917.59210,900
14 Dec 202318.1718.2017.7117.9017.90223,700
13 Dec 202317.6018.0517.5117.9517.95310,100
12 Dec 202317.6117.7517.3117.5017.50179,000
11 Dec 202317.3617.8517.1717.3517.35204,600
08 Dec 202317.0117.2416.9517.1717.17109,500
07 Dec 202317.1917.3317.0717.0717.0798,400
06 Dec 202317.3317.4417.2117.2617.26126,900
05 Dec 202317.6618.2017.2617.2917.29212,400
04 Dec 202317.5017.8517.2517.6617.66141,600
01 Dec 202317.2517.5917.0017.4817.48183,000
30 Nov 202317.8217.9017.1417.3617.36213,900
29 Nov 202318.0518.1017.3917.6717.67277,800
28 Nov 202318.1718.6317.7918.1418.14211,600
27 Nov 202318.4019.5018.0218.0818.08566,400
24 Nov 202317.2418.1717.2418.1518.15324,700
22 Nov 202317.7317.7316.7817.0617.06255,900
21 Nov 202316.9418.5016.7417.3817.38585,500
20 Nov 202316.6216.8016.2516.6216.62206,400
17 Nov 202316.6817.1615.8516.1816.18447,800
16 Nov 202316.3216.8716.1616.6816.68290,600
15 Nov 202315.6216.2815.6215.9315.93221,900
14 Nov 202315.9815.9815.1915.6315.63233,900
13 Nov 202315.0615.3414.7515.1815.18380,000
10 Nov 202315.0915.3015.0115.1415.1474,300
09 Nov 202315.4015.5014.9515.1315.13155,400
08 Nov 202315.4115.7915.2515.3815.38191,800
07 Nov 202314.9715.5014.9315.4515.45138,400
06 Nov 202314.9315.2914.9115.0715.07179,100
03 Nov 202314.8214.8914.7214.8514.8578,400
02 Nov 202314.6814.7414.5114.6714.67117,800
01 Nov 202314.9515.0214.6014.6014.60117,200
31 Oct 202315.1415.1414.7614.9214.92109,100
30 Oct 202314.9115.3514.8815.1415.14120,800
27 Oct 202314.3214.8514.3214.5914.5976,700
26 Oct 202314.5714.6814.4014.4714.47139,800
25 Oct 202314.7214.9114.5614.5714.5766,500
24 Oct 202314.7414.8314.6614.7914.7973,000
23 Oct 202314.9715.0514.8114.8414.84140,200
20 Oct 202315.0115.2014.9015.0615.06118,200
19 Oct 202314.9215.0814.8014.9714.97101,100
18 Oct 202315.2115.2814.9515.0615.0687,100
17 Oct 202315.4215.6115.0515.2815.28115,500
16 Oct 202315.3516.3015.3415.6115.61255,300
13 Oct 202315.5015.6015.2915.5215.52145,500
12 Oct 202315.8815.8815.3015.5515.55196,000
11 Oct 202315.8616.0515.8015.8615.8671,600
10 Oct 202315.9016.2115.8715.9515.95103,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...