News Corporation (NWS) Historical Stock Data
17.78 ↑0.04 (0.23%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, NWS is down -0.57% a day on average. There have been 12 days where News Corporation closed green and 18 days where NWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17.62 | 17.78 | ↑$0.16 (0.91%) | 17.53 | 17.97 | 724.04K |
| 2022-05-18 | 18.37 | 17.74 | ↓$0.63 (-3.43%) | 17.69 | 18.38 | 597.66K |
| 2022-05-17 | 18.29 | 18.63 | ↑$0.34 (1.86%) | 18.29 | 18.65 | 810K |
| 2022-05-16 | 17.96 | 17.85 | ↓$0.11 (-0.61%) | 17.71 | 18.10 | 563.13K |
| 2022-05-13 | 17.73 | 17.95 | ↑$0.22 (1.24%) | 17.58 | 18.17 | 847.97K |
| 2022-05-12 | 16.97 | 17.60 | ↑$0.63 (3.71%) | 16.85 | 17.61 | 1.38M |
| 2022-05-11 | 17.58 | 17.01 | ↓$0.57 (-3.24%) | 16.99 | 18.03 | 777.17K |
| 2022-05-10 | 17.78 | 17.62 | ↓$0.16 (-0.90%) | 17.41 | 18.13 | 1.27M |
| 2022-05-09 | 16.64 | 17.59 | ↑$0.95 (5.71%) | 16.64 | 17.79 | 1.97M |
| 2022-05-06 | 19.08 | 16.91 | ↓$2.17 (-11.37%) | 16.57 | 19.51 | 1.29M |
| 2022-05-05 | 20.58 | 19.59 | ↓$0.99 (-4.81%) | 19.33 | 20.60 | 766.62K |
| 2022-05-04 | 20.25 | 20.78 | ↑$0.53 (2.62%) | 20.14 | 20.78 | 630.47K |
| 2022-05-03 | 20.40 | 20.25 | ↓$0.15 (-0.74%) | 19.98 | 20.44 | 565.48K |
| 2022-05-02 | 20.01 | 20.31 | ↑$0.30 (1.50%) | 19.76 | 20.31 | 736.25K |
| 2022-04-29 | 20.28 | 19.91 | ↓$0.37 (-1.82%) | 19.86 | 20.54 | 882.41K |
| 2022-04-28 | 20.57 | 20.47 | ↓$0.10 (-0.49%) | 20.15 | 20.69 | 759.74K |
| 2022-04-27 | 20.29 | 20.44 | ↑$0.15 (0.74%) | 20.15 | 20.58 | 608.44K |
| 2022-04-26 | 20.95 | 20.29 | ↓$0.66 (-3.15%) | 20.29 | 20.99 | 355.23K |
| 2022-04-25 | 21.04 | 21.13 | ↑$0.09 (0.43%) | 20.61 | 21.15 | 492.88K |
| 2022-04-22 | 21.60 | 21.11 | ↓$0.49 (-2.27%) | 21.09 | 21.61 | 399.86K |
| 2022-04-21 | 22.39 | 21.71 | ↓$0.68 (-3.04%) | 21.69 | 22.46 | 319.64K |
| 2022-04-20 | 22.28 | 22.19 | ↓$0.09 (-0.40%) | 21.91 | 22.32 | 852.93K |
| 2022-04-19 | 21.47 | 22.13 | ↑$0.66 (3.07%) | 21.47 | 22.18 | 378.56K |
| 2022-04-18 | 21.48 | 21.47 | ↓$0.01 (-0.05%) | 21.31 | 21.73 | 348.61K |
| 2022-04-14 | 22.09 | 21.48 | ↓$0.61 (-2.76%) | 21.46 | 22.29 | 492.98K |
| 2022-04-13 | 21.37 | 22.08 | ↑$0.71 (3.32%) | 21.37 | 22.09 | 694.94K |
| 2022-04-12 | 21.64 | 21.38 | ↓$0.26 (-1.20%) | 21.19 | 21.89 | 586.95K |
| 2022-04-11 | 21.63 | 21.48 | ↓$0.15 (-0.69%) | 21.46 | 21.89 | 481.48K |
| 2022-04-08 | 21.68 | 21.68 | ↑$0.00 (0.00%) | 21.38 | 21.87 | 394.72K |
| 2022-04-07 | 21.95 | 21.68 | ↓$0.27 (-1.23%) | 21.30 | 22.00 | 265.34K |
Create an account or log in to view more rows.
$NWS Hedgies
we aren't going anywhere!
$NWS Not Selling
Hodling for thousands!
$NWS Wish I shorted
$NWS why spike ?
$NWS buy and hodl friends. we may be early
but we are not wrong. very soon.
$NWS we need those buyers and volume.
$NWS we back
$NWS I don't know shit
but I know I'm holdin till I at least triple up
$NWS Not another do nothing day
$NWS It's just the beginning. join noobs!!!!!