Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 17 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 16 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 15 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 12 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 11 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 10 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 09 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 08 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 05 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 04 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 03 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 02 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Apr 01 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Mar 28 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Mar 27 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Mar 26 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.95 | 49.95 | 0 |
| Mar 25 2024 | 49.95 | 13.01 | 35.22% | 40.62 | 52.80 | 38.55 | 21,737,671 |
| Mar 22 2024 | 36.94 | -5.87 | -13.71% | 44.17 | 48.01 | 36.44 | 9,862,266 |
| Mar 21 2024 | 42.81 | -0.09 | -0.21% | 44.86 | 47.19 | 40.00 | 3,317,046 |
| Mar 20 2024 | 42.90 | 6.48 | 17.79% | 38.38 | 44.86 | 38.09 | 5,063,204 |
| Mar 19 2024 | 36.42 | 0.84 | 2.38% | 35.00 | 37.00 | 32.10 | 1,771,654 |
| Mar 18 2024 | 35.575 | -3.41 | -8.74% | 40.08 | 40.08 | 35.55 | 1,590,256 |
| Mar 15 2024 | 38.98 | -2.10 | -5.11% | 40.66 | 40.66 | 38.80 | 739,559 |
| Mar 14 2024 | 41.08 | 0.98 | 2.44% | 39.42 | 41.90 | 38.59 | 839,553 |
| Mar 13 2024 | 40.10 | -0.09 | -0.22% | 40.50 | 40.96 | 39.51 | 484,128 |
| Mar 12 2024 | 40.19 | 1.10 | 2.81% | 39.36 | 40.55 | 38.57 | 649,023 |
| Mar 11 2024 | 39.09 | -0.89 | -2.23% | 39.64 | 39.96 | 38.06 | 931,202 |
| Mar 08 2024 | 39.98 | -1.29 | -3.13% | 41.88 | 41.90 | 39.62 | 670,536 |
| Mar 07 2024 | 41.27 | 1.08 | 2.69% | 41.68 | 42.1418 | 40.55 | 1,058,106 |
| Mar 06 2024 | 40.19 | -6.31 | -13.57% | 45.22 | 45.30 | 39.88 | 2,333,926 |
| Mar 05 2024 | 46.50 | 0.59 | 1.29% | 49.06 | 49.8814 | 44.32 | 3,269,386 |
| Mar 04 2024 | 45.91 | 6.97 | 17.90% | 43.03 | 46.00 | 41.55 | 3,729,720 |
| Mar 01 2024 | 38.94 | -2.22 | -5.39% | 38.60 | 40.77 | 37.00 | 2,017,403 |
| Feb 29 2024 | 41.16 | -4.00 | -8.86% | 45.39 | 45.80 | 36.83 | 2,949,656 |
| Feb 28 2024 | 45.16 | -0.47 | -1.03% | 44.99 | 47.01 | 44.27 | 814,920 |
| Feb 27 2024 | 45.63 | -1.60 | -3.39% | 46.50 | 46.98 | 45.15 | 724,498 |
| Feb 26 2024 | 47.23 | -2.45 | -4.93% | 47.86 | 48.58 | 46.44 | 1,461,825 |
| Feb 23 2024 | 49.68 | 3.00 | 6.43% | 47.30 | 49.99 | 46.00 | 1,968,853 |
| Feb 22 2024 | 46.68 | 3.52 | 8.16% | 44.11 | 46.75 | 43.30 | 1,091,192 |
| Feb 21 2024 | 43.16 | -1.72 | -3.83% | 44.51 | 44.85 | 42.09 | 970,161 |
| Feb 20 2024 | 44.88 | -3.66 | -7.54% | 48.83 | 49.00 | 44.72 | 1,497,634 |
| Feb 16 2024 | 48.54 | -2.02 | -4.00% | 50.02 | 50.706 | 48.18 | 1,654,397 |
| Feb 15 2024 | 50.56 | 7.01 | 16.10% | 55.00 | 56.2899 | 48.6001 | 7,265,979 |
| Feb 14 2024 | 43.55 | 2.23 | 5.40% | 42.03 | 43.83 | 41.69 | 882,930 |
| Feb 13 2024 | 41.32 | -4.00 | -8.83% | 43.8006 | 43.945 | 40.40 | 1,640,223 |
| Feb 12 2024 | 45.32 | -1.71 | -3.64% | 46.58 | 47.1949 | 44.27 | 1,354,612 |
| Feb 09 2024 | 47.03 | -0.63 | -1.32% | 47.77 | 48.2799 | 44.46 | 2,018,907 |
| Feb 08 2024 | 47.66 | 2.02 | 4.43% | 45.37 | 49.50 | 43.00 | 3,514,556 |
| Feb 07 2024 | 45.64 | 0.15 | 0.33% | 45.80 | 46.7999 | 43.68 | 1,465,240 |
| Feb 06 2024 | 45.49 | -2.09 | -4.39% | 46.75 | 48.45 | 42.85 | 3,469,638 |
| Feb 05 2024 | 47.58 | 6.98 | 17.19% | 41.74 | 47.58 | 40.63 | 6,285,050 |
| Feb 02 2024 | 40.60 | 0.38 | 0.94% | 40.40 | 42.18 | 38.05 | 2,267,986 |
| Feb 01 2024 | 40.22 | 2.27 | 5.98% | 39.75 | 41.50 | 38.88 | 2,365,044 |
| Jan 31 2024 | 37.95 | 0.15 | 0.40% | 37.76 | 42.25 | 37.0101 | 4,931,647 |
| Jan 30 2024 | 37.80 | 1.59 | 4.39% | 34.67 | 39.50 | 34.67 | 2,876,900 |
| Jan 29 2024 | 36.21 | -1.97 | -5.16% | 37.75 | 38.17 | 34.65 | 2,231,927 |
| Jan 26 2024 | 38.18 | 3.27 | 9.37% | 36.21 | 40.50 | 35.14 | 6,019,795 |
| Jan 25 2024 | 34.91 | -3.24 | -8.49% | 37.28 | 39.70 | 31.92 | 6,704,437 |
| Jan 24 2024 | 38.15 | -12.60 | -24.83% | 44.25 | 49.69 | 36.51 | 15,049,499 |
| Jan 23 2024 | 50.75 | 1.06 | 2.13% | 49.48 | 58.72 | 40.1315 | 25,745,107 |
| Jan 22 2024 | 49.69 | 23.31 | 88.36% | 29.33 | 50.20 | 29.21 | 29,508,530 |
