News Corp A (NWSA) Historical Stock Data

27.72 ↑0.14 (0.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NWSA is up 0.34% a day on average. There have been 13 days where News Corp A closed green and 17 days where NWSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-05	27.33	27.72	↑$0.39 (1.43%)	27.07	27.84	3.55M
2025-05-02	27.37	27.58	↑$0.21 (0.77%)	27.10	27.64	1.94M
2025-05-01	26.11	27.06	↑$0.95 (3.64%)	26.11	27.31	3.02M
2025-04-30	26.99	27.12	↑$0.13 (0.48%)	26.48	27.21	2.76M
2025-04-29	26.97	27.12	↑$0.15 (0.56%)	26.80	27.18	2.08M
2025-04-28	27.15	26.92	↓$0.23 (-0.85%)	26.74	27.22	3.74M
2025-04-25	26.75	27.13	↑$0.38 (1.42%)	26.53	27.15	1.89M
2025-04-24	26.51	26.84	↑$0.33 (1.24%)	26.41	26.95	3.17M
2025-04-23	26.73	26.53	↓$0.20 (-0.75%)	26.36	27.24	2.67M
2025-04-22	25.64	26.18	↑$0.54 (2.11%)	25.53	26.19	2.82M
2025-04-21	25.64	25.35	↓$0.29 (-1.13%)	25.08	25.72	2M
2025-04-17	25.87	25.86	↓$0.01 (-0.04%)	25.65	25.97	2.98M
2025-04-16	26.19	25.67	↓$0.52 (-1.99%)	25.44	26.65	3.06M
2025-04-15	26.40	26.38	↓$0.02 (-0.08%)	26.27	26.57	2.04M
2025-04-14	26.33	26.28	↓$0.05 (-0.19%)	26.05	26.50	2.69M
2025-04-11	25.52	26.19	↑$0.67 (2.63%)	25.41	26.26	3.42M
2025-04-10	25.95	25.59	↓$0.36 (-1.39%)	24.71	26.02	3.70M
2025-04-09	23.78	26.18	↑$2.40 (10.09%)	23.63	26.34	5.01M
2025-04-08	24.84	23.97	↓$0.87 (-3.50%)	23.69	24.96	4.80M
2025-04-07	24.16	24.08	↓$0.08 (-0.33%)	23.38	25.14	6.82M
2025-04-04	25.36	24.58	↓$0.78 (-3.08%)	24.49	25.88	5.84M
2025-04-03	26.26	26.07	↓$0.19 (-0.72%)	25.93	26.77	6.48M
2025-04-02	26.78	27.06	↑$0.28 (1.05%)	26.04	27.12	2.97M
2025-04-01	27.02	27.00	↓$0.02 (-0.07%)	26.80	27.44	4.33M
2025-03-31	26.89	27.22	↑$0.33 (1.23%)	26.44	27.38	14.34M
2025-03-28	26.97	26.59	↓$0.38 (-1.41%)	26.45	27.52	3.27M
2025-03-27	27.33	26.94	↓$0.39 (-1.43%)	26.92	27.45	3.73M
2025-03-26	27.51	27.47	↓$0.04 (-0.15%)	27.40	27.75	2.88M
2025-03-25	27.27	27.46	↑$0.19 (0.70%)	27.19	27.66	2.67M
2025-03-24	27.34	27.30	↓$0.04 (-0.15%)	27.08	27.37	3.20M