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.

DateOpenCloseChangeLowHighVolume
2022-05-1917.6217.78↑$0.16 (0.91%)17.5317.97724.04K
2022-05-1818.3717.74↓$0.63 (-3.43%)17.6918.38597.66K
2022-05-1718.2918.63↑$0.34 (1.86%)18.2918.65810K
2022-05-1617.9617.85↓$0.11 (-0.61%)17.7118.10563.13K
2022-05-1317.7317.95↑$0.22 (1.24%)17.5818.17847.97K
2022-05-1216.9717.60↑$0.63 (3.71%)16.8517.611.38M
2022-05-1117.5817.01↓$0.57 (-3.24%)16.9918.03777.17K
2022-05-1017.7817.62↓$0.16 (-0.90%)17.4118.131.27M
2022-05-0916.6417.59↑$0.95 (5.71%)16.6417.791.97M
2022-05-0619.0816.91↓$2.17 (-11.37%)16.5719.511.29M
2022-05-0520.5819.59↓$0.99 (-4.81%)19.3320.60766.62K
2022-05-0420.2520.78↑$0.53 (2.62%)20.1420.78630.47K
2022-05-0320.4020.25↓$0.15 (-0.74%)19.9820.44565.48K
2022-05-0220.0120.31↑$0.30 (1.50%)19.7620.31736.25K
2022-04-2920.2819.91↓$0.37 (-1.82%)19.8620.54882.41K
2022-04-2820.5720.47↓$0.10 (-0.49%)20.1520.69759.74K
2022-04-2720.2920.44↑$0.15 (0.74%)20.1520.58608.44K
2022-04-2620.9520.29↓$0.66 (-3.15%)20.2920.99355.23K
2022-04-2521.0421.13↑$0.09 (0.43%)20.6121.15492.88K
2022-04-2221.6021.11↓$0.49 (-2.27%)21.0921.61399.86K
2022-04-2122.3921.71↓$0.68 (-3.04%)21.6922.46319.64K
2022-04-2022.2822.19↓$0.09 (-0.40%)21.9122.32852.93K
2022-04-1921.4722.13↑$0.66 (3.07%)21.4722.18378.56K
2022-04-1821.4821.47↓$0.01 (-0.05%)21.3121.73348.61K
2022-04-1422.0921.48↓$0.61 (-2.76%)21.4622.29492.98K
2022-04-1321.3722.08↑$0.71 (3.32%)21.3722.09694.94K
2022-04-1221.6421.38↓$0.26 (-1.20%)21.1921.89586.95K
2022-04-1121.6321.48↓$0.15 (-0.69%)21.4621.89481.48K
2022-04-0821.6821.68↑$0.00 (0.00%)21.3821.87394.72K
2022-04-0721.9521.68↓$0.27 (-1.23%)21.3022.00265.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$NWS Hedgies
we aren't going anywhere!

0 Like Report
Clean_Teoth

$NWS Not Selling
Hodling for thousands!

0 Like Report
StocksOverBTC11

$NWS buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
wsb_pro

$NWS we need those buyers and volume.

0 Like Report
turkeyday33

$NWS I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
breakthisgrip

$NWS It's just the beginning. join noobs!!!!!

0 Like Report