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
0.25 1.05% 24.07 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.79 23.79 24.195 24.07 23.82
more quote information »

NWSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1324.22523.53523.761,742,228-0.06-0.25%
1 Month23.7524.5123.1523.832,171,8860.321.35%
3 Months24.5126.4221.60523.252,438,577-0.44-1.8%
6 Months27.4027.96521.60524.922,631,383-3.33-12.15%
1 Year13.9627.96512.7923.132,954,58210.1172.42%
3 Years13.1827.9657.9016.292,797,91610.8982.63%
5 Years13.5327.9657.9015.502,545,85310.5477.9%

NWSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 24.07 0.25 1.05% 23.79 24.195 23.79 1,802,450
Oct 21 2021 23.82 0.02 0.08% 23.91 23.99 23.655 1,551,291
Oct 20 2021 23.80 0.10 0.42% 23.62 23.82 23.54 1,897,165
Oct 19 2021 23.70 0.15 0.64% 23.60 23.825 23.58 1,492,399
Oct 18 2021 23.55 -0.35 -1.46% 23.74 23.87 23.535 1,809,786
Oct 15 2021 23.90 -0.16 -0.67% 24.13 24.225 23.88 1,960,497
Oct 14 2021 24.06 0.37 1.56% 23.89 24.11 23.74 2,121,149
Oct 13 2021 23.69 -0.19 -0.8% 23.89 24.16 23.50 3,297,490
Oct 12 2021 23.88 -0.09 -0.38% 23.91 24.43 23.68 1,992,049
Oct 11 2021 23.97 -0.11 -0.46% 24.10 24.28 23.945 921,119
Oct 08 2021 24.08 0.02 0.08% 24.15 24.51 24.02 1,555,028
Oct 07 2021 24.06 0.43 1.82% 23.84 24.20 23.76 1,652,668
Oct 06 2021 23.63 -0.15 -0.63% 23.46 23.805 23.15 2,667,550
Oct 05 2021 23.78 0.33 1.41% 23.74 24.02 23.50 2,038,710
Oct 04 2021 23.45 -0.26 -1.1% 23.66 23.85 23.28 2,087,290
Oct 01 2021 23.71 0.18 0.76% 23.63 23.88 23.43 2,799,418
Sep 30 2021 23.53 -0.28 -1.18% 23.91 23.95 23.37 3,194,963
Sep 29 2021 23.81 -0.11 -0.46% 23.95 24.21 23.765 2,582,388
Sep 28 2021 23.92 -0.27 -1.12% 24.10 24.34 23.86 2,630,005
Sep 27 2021 24.19 -0.18 -0.74% 24.23 24.41 24.05 2,607,280
Sep 24 2021 24.37 0.36 1.5% 23.75 24.50 23.75 2,579,469
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:20211024 22:52:51