News Corp B (NWS) Historical Stock Data
20.75 ↑0.35 (1.72%)
As of September 21, 2023, 3:26pm EST.
Historical Data
In the past 30 trading days, NWS is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2023-09-20 | 20.71 | 20.40 | ↓$0.31 (-1.50%) | 20.38 | 20.75 | 1.08M |
| 2023-09-19 | 20.68 | 20.64 | ↓$0.04 (-0.19%) | 20.56 | 20.72 | 735.66K |
| 2023-09-18 | 21.09 | 20.63 | ↓$0.46 (-2.18%) | 20.57 | 21.09 | 1.17M |
| 2023-09-15 | 21.12 | 20.98 | ↓$0.14 (-0.66%) | 20.89 | 21.26 | 1.83M |
| 2023-09-14 | 21.12 | 21.18 | ↑$0.06 (0.28%) | 20.94 | 21.20 | 1.07M |
| 2023-09-13 | 21.56 | 20.90 | ↓$0.66 (-3.06%) | 20.85 | 21.56 | 2.01M |
| 2023-09-12 | 21.57 | 21.46 | ↓$0.11 (-0.51%) | 21.19 | 21.67 | 1.48M |
| 2023-09-11 | 21.72 | 21.66 | ↓$0.06 (-0.28%) | 21.61 | 21.88 | 1.41M |
| 2023-09-08 | 21.65 | 21.66 | ↑$0.01 (0.05%) | 21.62 | 21.79 | 1.33M |
| 2023-09-07 | 21.75 | 21.54 | ↓$0.21 (-0.97%) | 21.52 | 21.80 | 1.60M |
| 2023-09-06 | 21.65 | 21.76 | ↑$0.11 (0.51%) | 21.64 | 21.80 | 2.10M |
| 2023-09-05 | 21.67 | 21.70 | ↑$0.03 (0.14%) | 21.41 | 21.71 | 1.20M |
| 2023-09-01 | 22.06 | 21.79 | ↓$0.27 (-1.22%) | 21.65 | 22.07 | 857.32K |
| 2023-08-31 | 21.92 | 22.00 | ↑$0.08 (0.36%) | 21.85 | 22.14 | 1.37M |
| 2023-08-30 | 21.59 | 21.86 | ↑$0.27 (1.25%) | 21.59 | 21.89 | 743.10K |
| 2023-08-29 | 21.38 | 21.64 | ↑$0.26 (1.22%) | 21.27 | 21.70 | 0.93M |
| 2023-08-28 | 21.37 | 21.32 | ↓$0.05 (-0.23%) | 21.27 | 21.49 | 471.78K |
| 2023-08-25 | 21.13 | 21.20 | ↑$0.07 (0.33%) | 21.02 | 21.32 | 865.61K |
| 2023-08-24 | 21.35 | 21.11 | ↓$0.24 (-1.12%) | 21.10 | 21.53 | 1.02M |
| 2023-08-23 | 21.13 | 21.33 | ↑$0.20 (0.95%) | 21.13 | 21.40 | 402.84K |
| 2023-08-22 | 21.12 | 21.13 | ↑$0.01 (0.05%) | 21.04 | 21.32 | 0.97M |
| 2023-08-21 | 21.13 | 21.04 | ↓$0.09 (-0.43%) | 20.79 | 21.27 | 512.74K |
| 2023-08-18 | 21.03 | 21.19 | ↑$0.16 (0.76%) | 21.03 | 21.27 | 810.16K |
| 2023-08-17 | 21.64 | 21.19 | ↓$0.45 (-2.08%) | 21.19 | 21.68 | 0.99M |
| 2023-08-16 | 21.40 | 21.59 | ↑$0.19 (0.89%) | 21.37 | 21.97 | 0.97M |
| 2023-08-15 | 21.81 | 21.38 | ↓$0.43 (-1.97%) | 21.32 | 21.85 | 648.44K |
| 2023-08-14 | 21.64 | 22.09 | ↑$0.45 (2.08%) | 21.52 | 22.10 | 0.92M |
| 2023-08-11 | 20.92 | 21.69 | ↑$0.77 (3.68%) | 20.92 | 21.73 | 1.24M |
| 2023-08-10 | 20.95 | 20.71 | ↓$0.24 (-1.15%) | 20.54 | 21.05 | 1.51M |
| 2023-08-09 | 20.71 | 20.78 | ↑$0.07 (0.34%) | 20.62 | 20.97 | 1.03M |
Create an account or log in to view more rows.
$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
$NWS how long until we take off?
$NWS has just been halted from trading due to volatility.
$NWS what calls are you guys jacked to the tits on?