News Corp B (NWS) Historical Stock Data
24.53 ↓0.46 (-1.84%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWS is down -0.31% a day on average. There have been 9 days where News Corp B closed green and 21 days where NWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.04 | 24.99 | ↓$0.05 (-0.20%) | 24.96 | 25.31 | 704.42K |
| 2024-04-26 | 24.87 | 24.96 | ↑$0.09 (0.36%) | 24.69 | 25.05 | 485.80K |
| 2024-04-25 | 25.10 | 24.94 | ↓$0.16 (-0.64%) | 24.72 | 25.27 | 611.47K |
| 2024-04-24 | 25.41 | 25.33 | ↓$0.08 (-0.31%) | 25.25 | 25.54 | 628.86K |
| 2024-04-23 | 25.26 | 25.43 | ↑$0.17 (0.67%) | 25.25 | 25.51 | 552.85K |
| 2024-04-22 | 24.93 | 25.19 | ↑$0.26 (1.04%) | 24.86 | 25.30 | 531.85K |
| 2024-04-19 | 24.92 | 24.78 | ↓$0.14 (-0.56%) | 24.72 | 25.01 | 490.43K |
| 2024-04-18 | 24.93 | 24.81 | ↓$0.12 (-0.48%) | 24.75 | 25.37 | 605.38K |
| 2024-04-17 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.92 | 25.09 | 0.97M |
| 2024-04-16 | 24.84 | 24.82 | ↓$0.02 (-0.08%) | 24.67 | 24.99 | 531.16K |
| 2024-04-15 | 25.35 | 25.00 | ↓$0.35 (-1.38%) | 24.95 | 25.49 | 685.83K |
| 2024-04-12 | 25.48 | 25.11 | ↓$0.37 (-1.45%) | 25.07 | 25.61 | 666.43K |
| 2024-04-11 | 25.88 | 25.72 | ↓$0.16 (-0.62%) | 25.58 | 25.88 | 870.99K |
| 2024-04-10 | 25.92 | 25.63 | ↓$0.29 (-1.12%) | 25.55 | 26.21 | 777K |
| 2024-04-09 | 26.70 | 26.34 | ↓$0.36 (-1.35%) | 26.24 | 26.81 | 848.18K |
| 2024-04-08 | 26.60 | 26.52 | ↓$0.08 (-0.30%) | 26.49 | 26.73 | 875.48K |
| 2024-04-05 | 26.39 | 26.46 | ↑$0.07 (0.27%) | 26.34 | 26.64 | 584.75K |
| 2024-04-04 | 26.81 | 26.38 | ↓$0.43 (-1.60%) | 26.34 | 26.99 | 775.63K |
| 2024-04-03 | 26.19 | 26.53 | ↑$0.34 (1.30%) | 26.10 | 26.57 | 786.33K |
| 2024-04-02 | 26.54 | 26.33 | ↓$0.21 (-0.79%) | 26.28 | 26.63 | 559.03K |
| 2024-04-01 | 27.01 | 26.68 | ↓$0.33 (-1.22%) | 26.52 | 27.04 | 604.93K |
| 2024-03-28 | 27.24 | 27.06 | ↓$0.18 (-0.66%) | 27.03 | 27.42 | 869.60K |
| 2024-03-27 | 27.15 | 27.13 | ↓$0.02 (-0.07%) | 26.90 | 27.35 | 543.97K |
| 2024-03-26 | 26.99 | 26.89 | ↓$0.10 (-0.37%) | 26.79 | 27.19 | 572.74K |
| 2024-03-25 | 26.80 | 26.90 | ↑$0.10 (0.37%) | 26.80 | 27.01 | 577.88K |
| 2024-03-22 | 27.18 | 26.80 | ↓$0.38 (-1.40%) | 26.79 | 27.18 | 827.47K |
| 2024-03-21 | 26.98 | 27.22 | ↑$0.24 (0.89%) | 26.93 | 27.25 | 571.07K |
| 2024-03-20 | 26.66 | 26.81 | ↑$0.15 (0.56%) | 26.56 | 26.87 | 588.91K |
| 2024-03-19 | 26.42 | 26.64 | ↑$0.22 (0.83%) | 26.28 | 26.80 | 574.31K |
| 2024-03-18 | 26.57 | 26.36 | ↓$0.21 (-0.79%) | 26.25 | 26.72 | 741.07K |
Create an account or log in to view more rows.
$NWS Longs will be rewarded handsomely
$NWS Burn burn burn
$NWS bounce back baby
$NWS I blocked some bears and I liked it!
$NWS the catalyst we need !
$NWS what V recovery or fake pump
$NWS i like the stock
$NWS cup and handle forming
$NWS to the moon!
$NWS prepare your cash to buy dip