Digital World Acquisition Corp. - DWAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2024	40.6	49.95	49.95	52.8	38.55	22.16M
March 22, 2024	44.2	36.94	36.94	48.01	36.44	9.92M
March 21, 2024	44.7	42.81	42.81	47.19	40	3.33M
March 20, 2024	38.39	42.9	42.9	44.86	38.09	5.09M
March 19, 2024	35	36.42	36.42	37	32.1	1.8M
March 18, 2024	40.08	35.58	35.58	40.08	35.55	1.6M
March 15, 2024	40.66	38.98	38.98	40.8	38.8	772,675
March 14, 2024	39.42	41.08	41.08	41.9	38.59	844,039
March 13, 2024	40.5	40.19	40.19	40.96	39.51	488,160
March 12, 2024	39.36	40.19	40.19	40.55	38.57	652,941
March 11, 2024	39.73	39.09	39.09	39.96	38.06	934,544
March 08, 2024	41.88	39.98	39.98	41.9	39.62	674,601
March 07, 2024	41.68	41.27	41.27	42.14	40.55	1.06M
March 06, 2024	45.3	40.19	40.19	45.3	39.88	2.35M
March 05, 2024	49.02	46.5	46.5	49.92	44.32	3.31M
March 04, 2024	43	45.91	45.91	46	41.55	3.79M
March 01, 2024	38.48	38.94	38.94	40.77	37	2.02M
February 29, 2024	45.39	41.16	41.16	45.8	36.83	2.96M
February 28, 2024	44.99	45.16	45.16	47.01	44.27	818,683
February 27, 2024	46.5	45.63	45.63	46.98	45.15	715,748
February 26, 2024	47.86	47.23	47.23	48.58	46.44	1.46M
February 23, 2024	47.3	49.68	49.68	49.99	46	1.99M
February 22, 2024	43.99	46.68	46.68	46.75	43.3	1.1M
February 21, 2024	44.51	43.16	43.16	44.85	42.09	977,060
February 20, 2024	49	44.88	44.88	49	44.72	1.5M
February 16, 2024	50	48.54	48.54	50.71	48.18	1.67M
February 15, 2024	55	50.56	50.56	56.29	48.6	7.28M
February 14, 2024	42.22	43.55	43.55	43.83	41.69	889,305
February 13, 2024	44.58	41.32	41.32	44.58	40.4	1.71M
February 12, 2024	46.58	45.32	45.32	47.19	44.27	1.36M
February 09, 2024	47.72	47.03	47.03	48.28	44.46	2.03M
February 08, 2024	45.37	47.66	47.66	49.5	43	3.56M
February 07, 2024	45.55	45.64	45.64	46.8	43.68	1.47M
February 06, 2024	46.75	45.49	45.49	48.45	42.85	3.47M
February 05, 2024	41.74	47.58	47.58	47.58	40.63	6.3M
February 02, 2024	40.3	40.6	40.6	42.18	38.05	2.29M
February 01, 2024	39.75	40.22	40.22	41.5	38.88	2.37M
January 31, 2024	37.76	37.95	37.95	42.25	37.01	4.94M
January 30, 2024	34.67	37.8	37.8	39.5	34.67	2.89M
January 29, 2024	37.75	36.21	36.21	38.17	34.65	2.24M
January 26, 2024	36.21	38.18	38.18	40.5	35.14	6.04M
January 25, 2024	37.28	34.91	34.91	39.7	31.92	6.72M
January 24, 2024	44.25	38.15	38.15	49.69	36.51	15.16M
January 23, 2024	49.48	50.75	50.75	58.72	40.13	25.95M
January 22, 2024	29.33	49.69	49.69	50.2	29.21	29.65M
January 19, 2024	25.95	26.38	26.38	28.05	25.11	5.41M
January 18, 2024	24.18	25.58	25.58	26.52	23.8	7.78M
January 17, 2024	21.4	23.05	23.05	28.7	20.43	15.61M
January 16, 2024	18.49	22.35	22.35	22.98	18.38	8.05M
January 12, 2024	16.9	17.32	17.32	17.38	16.9	163,616
January 11, 2024	17.08	16.92	16.92	17.2	16.9	123,679
January 10, 2024	17.24	17.08	17.08	17.4	17.06	118,173
January 09, 2024	17.08	17.23	17.23	17.39	17.08	81,508
January 08, 2024	17.2	17.24	17.24	17.41	17	139,786
January 05, 2024	17.3	17.23	17.23	17.5	17.2	91,470
January 04, 2024	17.54	17.35	17.35	17.54	17.27	70,643
January 03, 2024	17.57	17.44	17.44	17.57	17.35	73,312
January 02, 2024	17.64	17.45	17.45	17.64	17.27	112,572
December 29, 2023	17.63	17.5	17.5	17.7	17.3	243,128
December 28, 2023	17.84	17.73	17.73	17.93	17.57	157,979

Digital World Acquisition Corp. (DWAC) NASDAQ