Digital World Acquisition Corp (DWAC) Historical Stock Data
50.45 ↓11.51 (-18.58%)
As of March 25, 2024, 4:59pm EST.
Historical Data
In the past 30 trading days, DWAC is down -2.21% a day on average. There have been 10 days where Digital World Acquisition Corp closed green and 20 days where DWAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 69.70 | 61.96 | ↓$7.74 (-11.10%) | 60.23 | 69.87 | 17.14M |
| 2024-03-27 | 70.81 | 66.22 | ↓$4.59 (-6.48%) | 62.30 | 71.93 | 32.54M |
| 2024-03-26 | 70.90 | 57.99 | ↓$12.91 (-18.21%) | 57.25 | 79.38 | 55.45M |
| 2024-03-25 | 40.51 | 49.95 | ↑$9.44 (23.30%) | 38.55 | 52.80 | 22.06M |
| 2024-03-22 | 44.20 | 36.94 | ↓$7.26 (-16.43%) | 36.44 | 48.01 | 9.88M |
| 2024-03-21 | 44.70 | 42.81 | ↓$1.89 (-4.23%) | 40.00 | 47.19 | 3.33M |
| 2024-03-20 | 38.39 | 42.90 | ↑$4.51 (11.75%) | 38.09 | 44.86 | 5.07M |
| 2024-03-19 | 35.00 | 36.42 | ↑$1.42 (4.06%) | 32.10 | 37.00 | 1.79M |
| 2024-03-18 | 40.08 | 35.58 | ↓$4.51 (-11.24%) | 35.55 | 40.08 | 1.59M |
| 2024-03-15 | 40.66 | 38.98 | ↓$1.68 (-4.13%) | 38.80 | 40.80 | 772.43K |
| 2024-03-14 | 39.42 | 41.08 | ↑$1.66 (4.21%) | 38.59 | 41.90 | 843.53K |
| 2024-03-13 | 40.50 | 40.19 | ↓$0.31 (-0.77%) | 39.51 | 40.96 | 486.20K |
| 2024-03-12 | 39.36 | 40.19 | ↑$0.83 (2.11%) | 38.57 | 40.55 | 649.38K |
| 2024-03-11 | 39.73 | 39.09 | ↓$0.64 (-1.61%) | 38.06 | 39.96 | 0.93M |
| 2024-03-08 | 41.88 | 39.98 | ↓$1.90 (-4.54%) | 39.62 | 41.90 | 671.23K |
| 2024-03-07 | 41.68 | 41.27 | ↓$0.41 (-0.98%) | 40.55 | 42.14 | 1.06M |
| 2024-03-06 | 45.30 | 40.19 | ↓$5.11 (-11.28%) | 39.88 | 45.30 | 2.31M |
| 2024-03-05 | 49.02 | 46.50 | ↓$2.52 (-5.14%) | 44.32 | 49.92 | 3.29M |
| 2024-03-04 | 43.00 | 45.91 | ↑$2.91 (6.77%) | 41.55 | 46.00 | 3.75M |
| 2024-03-01 | 38.48 | 38.94 | ↑$0.46 (1.20%) | 37.00 | 40.77 | 2.02M |
| 2024-02-29 | 45.39 | 41.16 | ↓$4.23 (-9.32%) | 36.83 | 45.80 | 2.95M |
| 2024-02-28 | 44.99 | 45.16 | ↑$0.17 (0.38%) | 44.27 | 47.01 | 816.73K |
| 2024-02-27 | 46.50 | 45.63 | ↓$0.87 (-1.87%) | 45.15 | 46.98 | 713.93K |
| 2024-02-26 | 47.86 | 47.23 | ↓$0.63 (-1.32%) | 46.44 | 48.58 | 1.46M |
| 2024-02-23 | 47.30 | 49.68 | ↑$2.38 (5.03%) | 46.00 | 49.99 | 1.97M |
| 2024-02-22 | 43.99 | 46.68 | ↑$2.69 (6.12%) | 43.30 | 46.75 | 1.10M |
| 2024-02-21 | 44.51 | 43.16 | ↓$1.35 (-3.03%) | 42.09 | 44.85 | 0.97M |
| 2024-02-20 | 49.00 | 44.88 | ↓$4.12 (-8.41%) | 44.72 | 49.00 | 1.50M |
| 2024-02-16 | 50.00 | 48.54 | ↓$1.46 (-2.92%) | 48.18 | 50.71 | 1.66M |
| 2024-02-15 | 55.00 | 50.56 | ↓$4.44 (-8.07%) | 48.60 | 56.29 | 7.27M |
Create an account or log in to view more rows.
$DWAC yeah we're going green today
$DWAC we back boys
$DWAC has just been halted from trading due to volatility.
$DWAC looks good
$DWAC Good morning traders
$DWAC Nothing but time to wait
$DWAC hows short doing? Keep short pls
we need your money.
$DWAC Bears always win...
Bulls have to be forever bagholders....
$DWAC we just getting started
$DWAC love cooking these little bears on here