NWSA

News Historical Data

Company Name Stock Ticker Symbol Market Type
News Corporation NWSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.74% 20.41 14:46:04
Open Price Low Price High Price Close Price Prev Close
20.26 19.90 20.46 20.26
more quote information »

NWSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.50521.2819.9020.514,330,782-0.095-0.46%
1 Month18.5321.2818.34519.792,424,5071.8810.15%
3 Months15.0521.2815.0018.602,496,8715.3635.61%
6 Months17.0221.2814.8717.552,624,8783.3919.92%
1 Year22.2223.7314.8718.392,846,621-1.81-8.15%
3 Years13.7427.9657.9018.942,884,3306.6748.54%
5 Years17.0227.9657.9016.892,785,3383.3919.92%

NWSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 20.26 0.09 0.45% 20.16 20.29 20.095 2,797,984
Jan 30 2023 20.17 -0.35 -1.71% 20.29 20.415 20.05 3,403,284
Jan 27 2023 20.52 -0.20 -0.97% 20.70 20.78 20.455 2,873,362
Jan 26 2023 20.72 0.08 0.39% 20.63 20.82 20.36 3,050,985
Jan 25 2023 20.64 1.11 5.68% 20.505 21.28 20.42 9,528,293
Jan 24 2023 19.53 -0.02 -0.1% 19.48 19.56 19.27 1,483,406
Jan 23 2023 19.55 0.29 1.51% 19.30 19.565 19.17 1,272,896
Jan 20 2023 19.26 0.55 2.94% 18.77 19.30 18.64 1,807,693
Jan 19 2023 18.71 -0.16 -0.85% 18.73 18.80 18.51 1,806,722
Jan 18 2023 18.87 -0.40 -2.08% 19.34 19.40 18.80 2,078,427
Jan 17 2023 19.27 -0.19 -0.98% 19.43 19.51 19.17 1,824,632
Jan 13 2023 19.46 0.11 0.57% 19.14 19.47 19.13 1,605,580
Jan 12 2023 19.35 0.04 0.21% 19.34 19.455 19.19 1,658,204
Jan 11 2023 19.31 -0.08 -0.41% 19.39 19.45 19.02 2,293,187
Jan 10 2023 19.39 0.32 1.68% 19.04 19.40 18.89 1,419,140
Jan 09 2023 19.07 0.07 0.37% 19.10 19.345 18.98 1,504,291
Jan 06 2023 19.00 0.32 1.71% 18.91 19.07 18.625 1,699,252
Jan 05 2023 18.68 -0.30 -1.58% 18.89 18.92 18.55 1,439,042
Jan 04 2023 18.98 0.68 3.72% 18.53 19.01 18.345 2,519,245
Jan 03 2023 18.30 0.10 0.55% 18.37 18.545 18.08 1,859,168
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.

Log in to ADVFN
Register Now

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

P: V: D:20230201 20:01:05