NWSA

News Historical Data

NWSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 22.17 0.18 0.82% 22.00 22.42 21.93 3,542,987
Dec 07 2021 21.99 0.10 0.46% 22.10 22.305 21.79 4,505,551
Dec 06 2021 21.89 0.13 0.6% 21.71 22.035 21.65 2,810,968
Dec 03 2021 21.76 0.06 0.28% 21.68 21.78 21.45 2,888,484
Dec 02 2021 21.70 0.61 2.89% 21.20 21.79 21.14 3,421,488
Dec 01 2021 21.09 -0.53 -2.45% 22.06 22.15 21.09 4,532,136
Nov 30 2021 21.62 -0.20 -0.92% 21.61 21.93 21.39 20,078,862
Nov 29 2021 21.82 0.37 1.72% 21.695 21.975 21.35 5,203,596
Nov 26 2021 21.45 0.00 +0.00% 21.45 21.65 21.185 0
Nov 26 2021 21.45 -0.53 -2.41% 21.45 21.65 21.185 2,945,478
Nov 25 2021 21.98 0.00 +0.00% 22.02 22.07 21.70 0
Nov 24 2021 21.98 -0.17 -0.77% 22.02 22.07 21.70 3,733,798
Nov 23 2021 22.15 -0.29 -1.29% 22.48 22.69 22.03 3,216,470
Nov 22 2021 22.44 0.31 1.4% 22.33 22.72 21.909 5,063,254
Nov 19 2021 22.13 -1.09 -4.69% 23.00 23.11 22.10 4,543,076
Nov 18 2021 23.22 -0.18 -0.77% 23.46 23.59 23.00 3,190,970
Nov 17 2021 23.40 0.00 +0.00% 23.51 23.60 23.08 0
Nov 17 2021 23.40 -0.23 -0.97% 23.51 23.60 23.08 3,194,022
Nov 16 2021 23.63 0.17 0.72% 23.49 23.71 23.34 2,358,984
Nov 15 2021 23.46 -0.35 -1.47% 23.73 24.00 23.41 2,207,402
Nov 12 2021 23.81 0.21 0.89% 23.80 23.90 23.63 2,421,913
Nov 11 2021 23.60 0.10 0.43% 23.62 23.87 23.47 2,740,851
Nov 10 2021 23.50 -0.23 -0.97% 23.70 23.88 23.36 2,940,561
Nov 09 2021 23.73 -0.32 -1.33% 24.03 24.295 23.415 3,485,113
Nov 08 2021 24.05 -0.32 -1.31% 24.45 24.78 23.96 4,246,872
Nov 05 2021 24.37 0.00 +0.00% 25.865 25.865 23.735 0
Nov 05 2021 24.37 0.90 3.83% 25.865 25.865 23.735 5,487,037
Nov 04 2021 23.47 0.13 0.56% 23.32 23.50 23.025 2,379,280
Nov 03 2021 23.34 -0.18 -0.77% 23.42 23.54 23.09 3,140,621
Nov 02 2021 23.52 0.00 0.0% 23.51 23.63 23.235 2,127,700
Nov 01 2021 23.52 0.62 2.71% 22.99 23.53 22.93 5,300,834
Oct 29 2021 22.90 -0.25 -1.08% 22.96 23.175 22.75 3,278,436
Oct 28 2021 23.15 0.19 0.83% 23.07 23.37 22.82 2,066,602
Oct 27 2021 22.96 -0.89 -3.73% 23.78 23.78 22.715 4,958,943
Oct 26 2021 23.85 -0.31 -1.28% 24.18 24.22 23.84 2,159,616
Oct 25 2021 24.16 0.09 0.37% 24.17 24.41 24.05 1,669,974
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
Sep 23 2021 24.01 0.89 3.85% 23.63 24.15 23.52 4,536,129
Sep 22 2021 23.12 0.91 4.1% 22.59 23.245 22.55 3,498,564
Sep 21 2021 22.21 0.35 1.6% 22.08 22.67 21.98 4,713,986
Sep 20 2021 21.86 -0.49 -2.19% 22.00 22.07 21.605 2,476,160
Sep 17 2021 22.35 -0.12 -0.53% 22.44 22.59 22.155 4,672,670
Sep 16 2021 22.47 0.52 2.37% 21.93 22.65 21.85 2,679,598
Sep 15 2021 21.95 -0.06 -0.27% 21.92 22.05 21.70 2,419,568
Sep 14 2021 22.01 0.13 0.59% 21.89 22.24 21.73 3,517,548
Sep 13 2021 21.88 -0.01 -0.05% 22.07 22.13 21.69 2,540,801
Sep 10 2021 21.89 -0.16 -0.73% 22.18 22.29 21.87 1,850,160
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:20211209 14:10:54