New Zealand markets closed

Digital World Acquisition Corp. (DWAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.48+0.12 (+0.69%)
At close: 04:00PM EST
17.58 +0.10 (+0.57%)
After hours: 07:52PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Oct 202315.7216.2215.7015.9515.95151,300
06 Oct 202315.7916.1815.6715.8315.83168,400
05 Oct 202315.9116.1015.7515.8315.83152,000
04 Oct 202315.7515.9715.6915.9015.90105,900
03 Oct 202315.3015.9515.3015.7215.72139,400
02 Oct 202316.1916.1915.3615.4315.43275,000
29 Sept 202316.3916.5116.2016.4216.42136,900
28 Sept 202316.4916.5516.2416.3416.34107,200
27 Sept 202316.5916.6416.4116.5416.5475,000
26 Sept 202316.4416.6816.2816.6116.6187,700
25 Sept 202316.4616.5016.1916.4816.48130,300
22 Sept 202315.8016.5015.6216.2816.28206,600
21 Sept 202315.8815.9615.6215.7015.70102,900
20 Sept 202315.7415.9115.5915.8815.88106,500
19 Sept 202315.7515.8215.6515.7115.7184,200
18 Sept 202315.9015.9615.7115.8515.85132,000
15 Sept 202316.2416.2515.9116.0016.00125,800
14 Sept 202316.1016.3516.0816.1016.10163,900
13 Sept 202316.0516.3216.0516.1916.1999,200
12 Sept 202316.3416.4016.0516.1316.13170,100
11 Sept 202316.7316.9016.3216.3416.34203,500
08 Sept 202317.1317.4516.7516.8216.82205,300
07 Sept 202317.5017.5217.1117.2817.28320,300
06 Sept 202316.7618.1316.7017.6617.66616,900
05 Sept 202315.9618.9915.7717.1117.111,974,400
01 Sept 202316.6216.6216.3416.5116.51236,500
31 Aug 202315.6716.5915.6016.4216.42666,300
30 Aug 202315.0015.7914.9215.5915.59348,000
29 Aug 202314.9015.1514.7015.0015.00186,700
28 Aug 202315.0515.1514.5615.0315.03321,100
25 Aug 202313.1415.3613.1115.2615.26957,400
24 Aug 202313.7714.1613.7713.9313.93296,700
23 Aug 202314.8014.8813.9613.9813.98427,600
22 Aug 202315.0815.1514.8014.8214.82243,900
21 Aug 202315.3315.6415.0515.1115.11262,500
18 Aug 202315.2715.4214.9715.1015.10298,800
17 Aug 202316.7716.9515.0315.0415.04650,400
16 Aug 202316.4318.6816.2617.0317.03899,600
15 Aug 202317.4517.4516.5716.7316.73359,700
14 Aug 202316.4917.7816.3017.3017.30597,500
11 Aug 202316.4016.7016.1216.5916.59423,100
10 Aug 202315.7616.9815.5016.6016.601,092,800
09 Aug 202315.1415.2514.7514.9514.95477,200
08 Aug 202315.3115.3115.0515.1515.15198,800
07 Aug 202315.6015.6715.2015.4315.43296,900
04 Aug 202315.7315.7515.3615.4515.45192,300
03 Aug 202315.7515.8815.3515.5715.57259,300
02 Aug 202316.0016.1114.9015.6515.65654,100
01 Aug 202316.7016.8616.6216.6316.63226,800
31 Jul 202316.7016.9916.5116.8716.87341,500
28 Jul 202316.5016.8616.3816.5716.57330,200
27 Jul 202316.5517.1616.2516.4816.48486,200
26 Jul 202316.2416.7916.2416.6616.66568,000
25 Jul 202317.4317.4416.0016.3416.341,031,400
24 Jul 202319.0019.0016.5017.6317.633,181,400
21 Jul 202316.7025.8516.2420.0820.0831,180,000
20 Jul 202313.4214.0813.2313.3613.362,421,900
19 Jul 202313.3213.9513.1613.6413.64521,200
18 Jul 202313.1213.4913.0513.1813.18257,100
17 Jul 202313.1013.3413.0213.2513.25237,000
14 Jul 202313.0513.1012.8212.8512.85171,300
13 Jul 202312.9713.4612.9213.0513.05351,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...