Stock Quote

Digital World Acquisition Corp Cl A (NQ: DWAC )

65.27 -7.85 (-10.74%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 81.62 83.50 71.37 73.12 8,173,821 -7.42(-9.21%)
Jan 20, 2022 80.27 87.00 77.75 80.54 12,396,048 +3.09(+3.99%)
Jan 19, 2022 91.06 91.50 77.36 77.45 17,595,178 -8.86(-10.27%)
Jan 18, 2022 73.15 90.24 72.43 86.31 23,725,702 +15.43(+21.77%)
Jan 14, 2022 70.88 0 +3.27(+4.84%)
Jan 13, 2022 70.25 74.47 66.25 67.61 13,451,499 -3.65(-5.12%)
Jan 12, 2022 64.10 71.81 62.13 71.26 16,537,919 +7.46(+11.69%)
Jan 11, 2022 56.45 66.19 55.03 63.80 15,715,441 +7.89(+14.11%)
Jan 10, 2022 53.50 60.15 51.07 55.91 7,795,101 +1.93(+3.58%)
Jan 07, 2022 56.29 57.86 53.50 53.98 6,245,006 -6.29(-10.44%)
Jan 06, 2022 50.48 61.85 45.20 60.27 10,807,833 +9.90(+19.65%)
Jan 05, 2022 52.00 52.10 50.01 50.37 1,140,717 -1.86(-3.56%)
Jan 04, 2022 52.00 52.70 51.20 52.23 1,123,258 +0.53(+1.03%)
Jan 03, 2022 51.40 52.68 51.35 51.70 1,026,969 +0.27(+0.52%)
Dec 31, 2021 51.90 54.76 51.15 51.43 2,224,747 -0.48(-0.92%)
Dec 30, 2021 50.90 52.32 50.40 51.91 1,360,082 +1.25(+2.47%)
Dec 29, 2021 52.25 52.99 50.50 50.66 1,039,989 -1.79(-3.41%)
Dec 28, 2021 52.89 53.96 52.30 52.45 1,372,229 -0.51(-0.96%)
Dec 27, 2021 53.50 54.74 52.25 52.96 1,678,307 -0.14(-0.26%)
Dec 23, 2021 52.11 54.67 51.64 53.10 1,987,090 +1.95(+3.81%)
Dec 22, 2021 50.66 53.97 46.83 51.15 2,875,303 +0.52(+1.03%)
Dec 21, 2021 51.50 52.32 49.53 50.63 1,369,066 +0.00(+0.00%)
Dec 20, 2021 49.02 53.77 48.78 50.63 2,419,950 +0.57(+1.14%)
Dec 17, 2021 50.01 52.30 49.00 50.06 1,578,792 -1.27(-2.47%)
Dec 16, 2021 53.50 54.33 50.10 51.33 1,804,259 -2.15(-4.02%)
Dec 15, 2021 52.68 53.97 49.77 53.48 3,145,934 +3.65(+7.32%)
Dec 14, 2021 48.72 56.76 47.90 49.83 3,089,183 -0.66(-1.31%)
Dec 13, 2021 56.92 57.27 50.00 50.49 4,017,434 -5.53(-9.87%)
Dec 10, 2021 59.08 60.98 55.10 56.02 5,983,117 -2.98(-5.05%)
Dec 09, 2021 62.86 65.12 55.72 59.00 10,157,921 -6.42(-9.81%)
Dec 08, 2021 51.45 66.31 48.50 65.42 28,213,506 +14.35(+28.10%)
Dec 07, 2021 45.85 51.09 45.21 51.07 8,087,244 +7.26(+16.57%)
Dec 06, 2021 49.10 49.46 41.26 43.81 6,621,927 -1.16(-2.58%)
Dec 03, 2021 46.63 46.89 41.51 44.97 3,240,397 -2.14(-4.54%)
Dec 02, 2021 52.16 53.97 44.60 47.11 15,696,153 +2.76(+6.22%)
Dec 01, 2021 41.46 44.35 36.69 44.35 6,721,147 +2.96(+7.15%)
Nov 30, 2021 41.63 43.67 39.77 41.39 1,564,767 -1.35(-3.16%)
Nov 29, 2021 43.46 44.20 41.51 42.74 1,389,276 -0.36(-0.84%)
Nov 26, 2021 40.70 46.70 37.17 43.10 2,211,172 -0.05(-0.12%)
Nov 24, 2021 39.19 45.41 38.03 43.15 4,235,911 +3.67(+9.30%)
Nov 23, 2021 44.28 45.66 38.06 39.48 3,964,318 -7.81(-16.52%)
Nov 22, 2021 51.05 51.48 43.60 47.29 4,823,449 -3.92(-7.65%)
Nov 19, 2021 56.20 57.19 50.35 51.21 4,082,088 -4.99(-8.88%)
Nov 18, 2021 58.10 56.28 55.75 56.20 2,889,717 -2.30(-3.93%)
Nov 17, 2021 60.23 60.96 58.25 58.50 1,767,945 -1.49(-2.48%)
Nov 16, 2021 59.71 63.50 59.45 59.99 5,005,430 +0.09(+0.15%)
Nov 15, 2021 60.00 61.80 58.50 59.90 2,809,044 +0.72(+1.22%)
Nov 12, 2021 58.37 65.00 57.43 59.18 9,841,528 +1.10(+1.89%)
Nov 11, 2021 58.54 59.00 57.11 58.08 1,929,938 -1.39(-2.34%)
Nov 10, 2021 56.90 59.47 5,022,309 -0.38(-0.63%)
Nov 08, 2021 58.00 62.48 56.77 59.85 6,932,872 +3.29(+5.82%)
Nov 05, 2021 58.62 59.00 56.25 56.56 3,783,698 -2.28(-3.87%)
Nov 04, 2021 63.51 64.86 56.50 58.84 5,931,387 -4.41(-6.97%)
Nov 03, 2021 65.20 69.87 61.37 63.25 9,222,798 -1.71(-2.63%)
Nov 02, 2021 59.90 68.00 54.55 64.96 17,124,818 +4.14(+6.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.