News Corp B (NWS) Historical Stock Data
30.77 ↓0.28 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWS is down -0.21% a day on average. There have been 15 days where News Corp B closed green and 15 days where NWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.53 | 31.13 | 1.57M |
| 2025-03-20 | 31.10 | 31.05 | ↓$0.05 (-0.16%) | 30.78 | 31.25 | 513.31K |
| 2025-03-19 | 30.72 | 31.25 | ↑$0.53 (1.73%) | 30.72 | 31.50 | 511.67K |
| 2025-03-18 | 31.07 | 30.72 | ↓$0.35 (-1.13%) | 30.46 | 31.07 | 352.73K |
| 2025-03-17 | 30.71 | 31.03 | ↑$0.32 (1.04%) | 30.71 | 31.18 | 444.07K |
| 2025-03-14 | 30.25 | 30.98 | ↑$0.73 (2.41%) | 30.25 | 31.05 | 551.71K |
| 2025-03-13 | 30.63 | 30.10 | ↓$0.54 (-1.75%) | 30.06 | 30.75 | 514.09K |
| 2025-03-12 | 30.92 | 30.71 | ↓$0.21 (-0.68%) | 30.62 | 31.40 | 645.24K |
| 2025-03-11 | 31.01 | 30.76 | ↓$0.25 (-0.81%) | 30.60 | 31.20 | 648.13K |
| 2025-03-10 | 31.48 | 31.10 | ↓$0.38 (-1.21%) | 31.02 | 31.77 | 722.41K |
| 2025-03-07 | 31.64 | 31.82 | ↑$0.18 (0.57%) | 31.26 | 32.10 | 564.95K |
| 2025-03-06 | 31.70 | 31.88 | ↑$0.18 (0.57%) | 31.58 | 32.04 | 388.44K |
| 2025-03-05 | 31.56 | 31.86 | ↑$0.30 (0.95%) | 31.45 | 31.97 | 526.33K |
| 2025-03-04 | 32.07 | 31.69 | ↓$0.38 (-1.18%) | 31.35 | 32.10 | 798.66K |
| 2025-03-03 | 32.54 | 32.04 | ↓$0.50 (-1.54%) | 31.85 | 32.64 | 460.56K |
| 2025-02-28 | 31.87 | 32.28 | ↑$0.41 (1.29%) | 31.66 | 32.30 | 487.31K |
| 2025-02-27 | 31.87 | 31.89 | ↑$0.02 (0.06%) | 31.75 | 32.24 | 385.93K |
| 2025-02-26 | 31.98 | 31.78 | ↓$0.20 (-0.63%) | 31.67 | 32.24 | 360.69K |
| 2025-02-25 | 32.55 | 32.07 | ↓$0.48 (-1.47%) | 32.03 | 32.66 | 823.93K |
| 2025-02-24 | 32.58 | 32.32 | ↓$0.26 (-0.80%) | 32.24 | 32.66 | 828.10K |
| 2025-02-21 | 33.08 | 32.30 | ↓$0.78 (-2.36%) | 32.19 | 33.08 | 716.48K |
| 2025-02-20 | 34.68 | 32.94 | ↓$1.74 (-5.02%) | 32.19 | 34.91 | 1.77M |
| 2025-02-19 | 34.91 | 34.96 | ↑$0.05 (0.14%) | 34.59 | 35.25 | 862.28K |
| 2025-02-18 | 34.98 | 35.00 | ↑$0.02 (0.06%) | 34.60 | 35.01 | 562.02K |
| 2025-02-14 | 34.53 | 34.86 | ↑$0.33 (0.96%) | 34.27 | 34.93 | 702.08K |
| 2025-02-13 | 34.00 | 34.30 | ↑$0.30 (0.88%) | 33.90 | 34.33 | 518.90K |
| 2025-02-12 | 33.86 | 34.03 | ↑$0.17 (0.50%) | 33.57 | 34.08 | 748.16K |
| 2025-02-11 | 33.80 | 34.17 | ↑$0.37 (1.09%) | 33.77 | 34.35 | 891.59K |
| 2025-02-10 | 34.11 | 34.08 | ↓$0.02 (-0.07%) | 33.92 | 34.56 | 1.26M |
| 2025-02-07 | 33.85 | 33.92 | ↑$0.07 (0.21%) | 33.35 | 34.04 | 2.07M |
Create an account or log in to view more rows.
$NWS we had no volume for days before the last big rip
$NWS wow
looking like it’s going to be a monster day!
$NWS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NWS How can this stock move so little? Damn
$NWS very normal lol sike
$NWS always with good potential for a long term Hodl
$NWS Longs will be rewarded handsomely
$NWS Burn burn burn
$NWS bounce back baby
$NWS I blocked some bears and I liked it!