NWSA

News Historical Data - NWSA

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
News Corporation NWSA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 27.44 17:00:09
Open Price Low Price High Price Close Price Previous Close
27.295 27.005 27.965 27.43 27.44
more quote information »

NWSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3127.96525.2226.413,446,2091.134.29%
1 Month26.9727.96525.2226.543,397,7720.471.74%
3 Months23.6127.96522.0125.434,011,9803.8316.22%
6 Months15.7227.96515.7222.553,426,45911.7274.55%
1 Year10.7827.96510.06518.892,786,33216.66154.55%
3 Years16.5627.9657.9014.782,833,18010.8865.7%
5 Years12.3427.9657.9014.392,551,64515.10122.37%

NWSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 27.43 -0.01 -0.04% 27.295 27.965 27.005 4,748,233
May 07 2021 27.44 1.44 5.54% 26.00 27.70 26.00 4,643,552
May 06 2021 26.00 -0.12 -0.46% 26.26 26.40 25.67 2,672,723
May 05 2021 26.12 0.61 2.39% 25.77 26.35 25.51 3,213,172
May 04 2021 25.51 -0.85 -3.22% 26.12 26.16 25.22 2,748,205
May 03 2021 26.36 0.16 0.63% 26.31 26.54 26.13 3,953,391
Apr 30 2021 26.195 -0.32 -1.21% 26.31 26.41 25.96 3,988,048
Apr 29 2021 26.515 0.34 1.32% 26.41 26.63 26.16 2,750,306
Apr 28 2021 26.17 -0.38 -1.43% 26.53 26.63 26.02 3,050,271
Apr 27 2021 26.55 -0.11 -0.41% 26.51 26.83 26.445 2,407,237
Apr 26 2021 26.66 -0.07 -0.26% 26.89 26.96 26.57 3,269,630
Apr 23 2021 26.73 -0.16 -0.6% 27.14 27.23 26.68 3,191,175
Apr 22 2021 26.89 -0.43 -1.57% 27.40 27.47 26.85 3,650,759
Apr 21 2021 27.32 0.83 3.13% 26.255 27.34 26.01 2,979,371
Apr 20 2021 26.49 -0.25 -0.93% 26.78 27.055 26.15 2,232,791
Apr 19 2021 26.74 0.04 0.15% 26.65 26.84 26.39 3,317,752
Apr 16 2021 26.70 0.09 0.34% 26.79 26.91 26.56 3,560,364
Apr 15 2021 26.61 0.20 0.76% 26.62 26.86 26.35 3,425,058
Apr 14 2021 26.41 0.27 1.05% 26.19 26.66 26.175 5,053,527
Apr 13 2021 26.135 -0.63 -2.34% 26.84 26.92 26.07 4,229,986
Apr 12 2021 26.76 0.08 0.3% 26.97 26.97 26.50 3,618,122
See More Historical Prices »
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:20210511 03:51:30