News Corp A (NWSA) Historical Stock Data
24.43 ↑0.41 (1.71%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWSA is down -0.35% a day on average. There have been 10 days where News Corp A closed green and 20 days where NWSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 24.21 | 24.43 | ↑$0.22 (0.91%) | 24.10 | 24.54 | 2.06M |
| 2024-04-19 | 24.03 | 24.02 | ↓$0.01 (-0.04%) | 23.95 | 24.11 | 1.43M |
| 2024-04-18 | 24.31 | 24.03 | ↓$0.28 (-1.15%) | 23.98 | 24.35 | 1.36M |
| 2024-04-17 | 24.31 | 24.15 | ↓$0.16 (-0.66%) | 24.14 | 24.36 | 1.57M |
| 2024-04-16 | 24.13 | 24.10 | ↓$0.03 (-0.12%) | 23.94 | 24.26 | 1.54M |
| 2024-04-15 | 24.58 | 24.28 | ↓$0.30 (-1.22%) | 24.19 | 24.75 | 2.22M |
| 2024-04-12 | 24.70 | 24.36 | ↓$0.34 (-1.38%) | 24.30 | 24.79 | 2.34M |
| 2024-04-11 | 24.87 | 24.92 | ↑$0.05 (0.20%) | 24.77 | 25.03 | 2.43M |
| 2024-04-10 | 25.13 | 24.83 | ↓$0.30 (-1.19%) | 24.79 | 25.40 | 3.85M |
| 2024-04-09 | 25.86 | 25.51 | ↓$0.35 (-1.35%) | 25.40 | 25.96 | 2.92M |
| 2024-04-08 | 25.80 | 25.74 | ↓$0.06 (-0.23%) | 25.67 | 25.92 | 2.43M |
| 2024-04-05 | 25.54 | 25.66 | ↑$0.12 (0.47%) | 25.50 | 25.81 | 2.05M |
| 2024-04-04 | 25.86 | 25.55 | ↓$0.31 (-1.20%) | 25.48 | 26.14 | 3.31M |
| 2024-04-03 | 25.51 | 25.75 | ↑$0.24 (0.94%) | 25.32 | 25.77 | 2.11M |
| 2024-04-02 | 25.67 | 25.51 | ↓$0.16 (-0.62%) | 25.45 | 25.80 | 1.88M |
| 2024-04-01 | 26.19 | 25.81 | ↓$0.38 (-1.45%) | 25.65 | 26.21 | 2.25M |
| 2024-03-28 | 26.37 | 26.18 | ↓$0.19 (-0.72%) | 26.17 | 26.53 | 3.43M |
| 2024-03-27 | 26.24 | 26.29 | ↑$0.05 (0.19%) | 26.05 | 26.48 | 2.04M |
| 2024-03-26 | 26.15 | 26.07 | ↓$0.08 (-0.31%) | 26.02 | 26.35 | 1.93M |
| 2024-03-25 | 25.98 | 26.03 | ↑$0.05 (0.19%) | 25.85 | 26.12 | 2.08M |
| 2024-03-22 | 26.19 | 25.90 | ↓$0.29 (-1.11%) | 25.89 | 26.24 | 1.74M |
| 2024-03-21 | 25.96 | 26.21 | ↑$0.25 (0.96%) | 25.96 | 26.25 | 2.52M |
| 2024-03-20 | 25.64 | 25.91 | ↑$0.27 (1.05%) | 25.62 | 25.96 | 2.44M |
| 2024-03-19 | 25.48 | 25.74 | ↑$0.26 (1.02%) | 25.34 | 25.81 | 2.23M |
| 2024-03-18 | 25.65 | 25.45 | ↓$0.20 (-0.78%) | 25.32 | 25.77 | 3.17M |
| 2024-03-15 | 25.96 | 25.51 | ↓$0.45 (-1.73%) | 25.47 | 26.31 | 6.47M |
| 2024-03-14 | 26.26 | 26.09 | ↓$0.17 (-0.65%) | 25.93 | 26.28 | 2.61M |
| 2024-03-13 | 26.36 | 26.35 | ↓$0.01 (-0.04%) | 26.19 | 26.47 | 2.97M |
| 2024-03-12 | 26.52 | 26.33 | ↓$0.19 (-0.72%) | 26.31 | 26.70 | 2.56M |
| 2024-03-11 | 26.41 | 26.48 | ↑$0.07 (0.27%) | 26.12 | 27.20 | 4.10M |
Create an account or log in to view more rows.
$NWSA this is going to skyrocket tmr!!!
$NWSA let’s go baby!
$NWSA nice!!!
$NWSA power hour will be fucking crazy
$NWSA the market is selling off
$NWSA I blocked some bears and I liked it!
$NWSA Bullish AF ??
$NWSA Momentum is building...
$NWSA going down
$NWSA slap the ask.