ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DWAC Digital World Acquisition Corporation

17.7607
0.1007 (0.57%)
Last Updated: 13:33:39
Delayed by 15 minutes

DWAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 17.66 0.18 1.03% 17.50 17.8499 17.25 140,609
Dec 01 2023 17.48 0.12 0.69% 17.25 17.59 17.00 183,001
Nov 30 2023 17.36 -0.31 -1.75% 17.82 17.90 17.1405 213,871
Nov 29 2023 17.67 -0.47 -2.59% 18.05 18.10 17.39 277,299
Nov 28 2023 18.14 0.06 0.33% 18.17 18.6299 17.79 210,410
Nov 27 2023 18.08 -0.07 -0.39% 18.40 19.50 18.02 566,006
Nov 24 2023 18.15 1.09 6.39% 17.24 18.1703 17.24 324,738
Nov 22 2023 17.06 -0.32 -1.84% 17.70 17.73 16.78 255,990
Nov 21 2023 17.38 0.76 4.57% 16.94 18.50 16.7409 584,702
Nov 20 2023 16.62 0.44 2.72% 16.62 16.80 16.25 209,964
Nov 17 2023 16.18 -0.50 -3.0% 16.68 17.1562 15.845 448,153
Nov 16 2023 16.68 0.75 4.74% 16.32 16.87 16.1601 289,853
Nov 15 2023 15.925 0.30 1.92% 15.62 16.2799 15.62 221,184
Nov 14 2023 15.625 0.45 2.93% 15.98 15.98 15.19 231,550
Nov 13 2023 15.18 0.04 0.26% 15.08 15.34 14.7501 370,943
Nov 10 2023 15.14 0.01 0.07% 15.09 15.30 15.0101 74,318
Nov 09 2023 15.13 -0.25 -1.63% 15.40 15.50 14.95 153,790
Nov 08 2023 15.38 -0.07 -0.45% 15.41 15.79 15.25 191,548
Nov 07 2023 15.45 0.38 2.52% 15.06 15.50 14.93 137,955
Nov 06 2023 15.07 0.22 1.48% 14.93 15.2874 14.91 178,919
Nov 03 2023 14.85 0.18 1.23% 14.84 14.89 14.72 78,421
Nov 02 2023 14.67 0.07 0.48% 14.78 14.78 14.51 117,782
Nov 01 2023 14.60 -0.32 -2.14% 14.95 15.0194 14.60 117,185
Oct 31 2023 14.92 -0.22 -1.45% 15.14 15.14 14.76 109,084
Oct 30 2023 15.14 0.55 3.77% 14.91 15.3458 14.8844 120,823
Oct 27 2023 14.59 0.12 0.83% 14.32 14.85 14.32 76,693
Oct 26 2023 14.47 -0.10 -0.69% 14.57 14.6825 14.40 139,611
Oct 25 2023 14.57 -0.22 -1.49% 14.72 14.9105 14.558 66,208
Oct 24 2023 14.79 -0.05 -0.34% 14.74 14.83 14.6574 73,053
Oct 23 2023 14.84 -0.22 -1.46% 14.97 15.0499 14.81 136,781
Oct 20 2023 15.06 0.09 0.6% 15.01 15.20 14.90 118,267
Oct 19 2023 14.97 -0.09 -0.56% 14.92 15.0836 14.80 101,138
Oct 18 2023 15.055 -0.23 -1.47% 15.21 15.28 14.9484 87,138
Oct 17 2023 15.28 -0.33 -2.11% 15.42 15.615 15.05 114,114
Oct 16 2023 15.61 0.09 0.58% 15.35 16.30 15.34 253,894
Oct 13 2023 15.52 -0.03 -0.16% 15.60 15.60 15.29 145,455
Oct 12 2023 15.545 -0.32 -1.99% 15.88 15.88 15.30 194,997
Oct 11 2023 15.86 -0.05 -0.31% 15.86 16.05 15.80 71,055
Oct 10 2023 15.91 -0.04 -0.25% 15.90 16.2091 15.8716 103,591
Oct 09 2023 15.95 0.13 0.82% 15.72 16.22 15.7005 151,114
Oct 06 2023 15.82 -0.01 -0.06% 15.79 16.18 15.67 168,623
Oct 05 2023 15.83 -0.07 -0.44% 15.91 16.10 15.75 151,090
Oct 04 2023 15.90 0.18 1.15% 15.75 15.97 15.685 105,642
Oct 03 2023 15.72 0.29 1.88% 15.35 15.95 15.30 138,662
Oct 02 2023 15.43 -0.99 -6.03% 16.19 16.24 15.36 273,179
Sep 29 2023 16.42 0.08 0.49% 16.39 16.51 16.20 138,338
Sep 28 2023 16.34 -0.20 -1.21% 16.49 16.55 16.24 106,992
Sep 27 2023 16.54 -0.07 -0.42% 16.59 16.6399 16.41 75,028
Sep 26 2023 16.61 0.13 0.79% 16.39 16.68 16.2779 86,966
Sep 25 2023 16.48 0.20 1.23% 16.46 16.50 16.1901 130,002
Sep 22 2023 16.28 0.58 3.69% 15.80 16.50 15.6201 206,658
Sep 21 2023 15.70 -0.18 -1.13% 15.88 15.96 15.62 103,013
Sep 20 2023 15.88 0.17 1.08% 15.74 15.91 15.59 106,512
Sep 19 2023 15.71 -0.14 -0.88% 15.75 15.82 15.65 84,239
Sep 18 2023 15.85 -0.15 -0.94% 15.90 15.96 15.7103 132,048
Sep 15 2023 16.00 -0.10 -0.62% 16.24 16.25 15.91 125,993
Sep 14 2023 16.10 -0.09 -0.56% 16.10 16.35 16.08 162,163
Sep 13 2023 16.19 0.06 0.37% 16.13 16.32 16.05 99,243
Sep 12 2023 16.13 -0.21 -1.29% 16.50 16.50 16.05 170,068
Sep 11 2023 16.34 -0.48 -2.85% 16.73 16.90 16.32 203,408
Sep 08 2023 16.82 -0.46 -2.66% 17.13 17.45 16.75 205,353
Sep 07 2023 17.28 -0.38 -2.15% 17.50 17.52 17.11 320,107
Sep 06 2023 17.66 0.55 3.21% 16.76 18.13 16.70 616,185

Your Recent History

Delayed Upgrade Clock