NWSA

News Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
News Corporation NWSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 1.09% 15.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.55 15.42 15.805 15.75 15.58
more quote information »

NWSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3816.1215.1015.613,945,1870.372.41%
1 Month17.4517.6114.9515.843,704,788-1.70-9.74%
3 Months21.2522.19914.9517.633,453,218-5.50-25.88%
6 Months22.3823.7314.9519.873,193,719-6.63-29.62%
1 Year25.9026.4214.9521.362,968,638-10.15-39.19%
3 Years13.7327.9657.9018.322,850,9172.0214.71%
5 Years13.7427.9657.9016.672,706,9082.0114.63%

NWSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 15.75 0.17 1.09% 15.55 15.805 15.42 2,009,977
Jun 30 2022 15.58 0.26 1.7% 15.16 15.74 15.10 4,100,355
Jun 29 2022 15.32 -0.17 -1.1% 15.33 15.50 15.17 2,814,875
Jun 28 2022 15.49 -0.25 -1.59% 15.83 16.12 15.48 3,582,898
Jun 27 2022 15.74 -0.04 -0.25% 15.87 15.95 15.605 3,349,101
Jun 24 2022 15.78 0.54 3.54% 15.38 15.90 15.36 5,878,706
Jun 23 2022 15.24 0.14 0.93% 15.13 15.265 14.95 3,601,376
Jun 22 2022 15.10 -0.12 -0.79% 15.09 15.26 14.955 4,453,031
Jun 21 2022 15.22 -0.28 -1.81% 15.73 15.86 15.20 4,288,536
Jun 17 2022 15.50 0.08 0.52% 15.50 15.80 15.43 6,605,817
Jun 16 2022 15.42 -0.12 -0.77% 15.19 15.46 15.00 3,580,199
Jun 15 2022 15.54 -0.01 -0.06% 15.77 15.835 15.34 4,649,215
Jun 14 2022 15.55 -0.12 -0.77% 15.70 15.79 15.33 3,712,438
Jun 13 2022 15.67 -0.90 -5.43% 16.09 16.20 15.595 3,738,064
Jun 10 2022 16.57 -0.29 -1.72% 16.52 16.66 16.36 4,139,962
Jun 09 2022 16.86 -0.35 -2.03% 17.22 17.26 16.845 2,703,790
Jun 08 2022 17.21 -0.36 -2.05% 17.38 17.61 17.155 2,401,131
Jun 07 2022 17.57 0.19 1.09% 17.045 17.61 16.99 2,780,943
Jun 06 2022 17.38 0.18 1.05% 17.39 17.44 17.16 2,115,295
Jun 03 2022 17.20 -0.51 -2.88% 17.45 17.51 17.01 1,895,241
Jun 02 2022 17.71 0.50 2.91% 17.26 17.79 17.26 2,112,187
See More Historical Prices ยป
Your Recent History
NASDAQ
NWSA
News
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 05:50:11