News Corp A (NWSA) Historical Stock Data
27.86 ↑0.25 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWSA is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.49 | 27.86 | ↑$0.37 (1.35%) | 27.46 | 27.97 | 5.79M |
| 2024-12-19 | 27.72 | 27.61 | ↓$0.11 (-0.40%) | 27.60 | 28.23 | 1.82M |
| 2024-12-18 | 28.39 | 27.68 | ↓$0.71 (-2.50%) | 27.65 | 28.61 | 2.05M |
| 2024-12-17 | 28.50 | 28.25 | ↓$0.25 (-0.88%) | 28.24 | 28.72 | 2.16M |
| 2024-12-16 | 28.61 | 28.65 | ↑$0.04 (0.14%) | 28.43 | 28.92 | 1.64M |
| 2024-12-13 | 28.88 | 28.61 | ↓$0.27 (-0.93%) | 28.56 | 28.94 | 1.29M |
| 2024-12-12 | 29.00 | 28.98 | ↓$0.02 (-0.07%) | 28.94 | 29.26 | 1.66M |
| 2024-12-11 | 29.22 | 29.07 | ↓$0.15 (-0.51%) | 28.93 | 29.38 | 2.94M |
| 2024-12-10 | 29.41 | 29.06 | ↓$0.35 (-1.19%) | 29.01 | 29.45 | 2.23M |
| 2024-12-09 | 29.34 | 29.38 | ↑$0.04 (0.14%) | 29.26 | 29.56 | 1.71M |
| 2024-12-06 | 29.38 | 29.35 | ↓$0.03 (-0.10%) | 29.21 | 29.49 | 1.39M |
| 2024-12-05 | 29.50 | 29.52 | ↑$0.02 (0.07%) | 29.48 | 29.85 | 2.40M |
| 2024-12-04 | 29.86 | 29.65 | ↓$0.21 (-0.70%) | 29.56 | 29.95 | 2.27M |
| 2024-12-03 | 29.57 | 29.86 | ↑$0.29 (0.98%) | 29.38 | 29.95 | 2.58M |
| 2024-12-02 | 29.24 | 29.45 | ↑$0.21 (0.72%) | 29.15 | 29.55 | 3.69M |
| 2024-11-29 | 28.99 | 29.35 | ↑$0.36 (1.24%) | 28.99 | 29.47 | 1.51M |
| 2024-11-27 | 29.30 | 29.05 | ↓$0.25 (-0.85%) | 29.01 | 29.41 | 1.81M |
| 2024-11-26 | 29.37 | 29.28 | ↓$0.09 (-0.31%) | 29.19 | 29.52 | 1.62M |
| 2024-11-25 | 29.55 | 29.46 | ↓$0.09 (-0.30%) | 29.39 | 29.67 | 4.58M |
| 2024-11-22 | 29.53 | 29.49 | ↓$0.04 (-0.14%) | 29.45 | 29.90 | 3.41M |
| 2024-11-21 | 29.25 | 29.54 | ↑$0.29 (0.99%) | 28.72 | 29.62 | 3.11M |
| 2024-11-20 | 28.82 | 29.15 | ↑$0.33 (1.15%) | 28.73 | 29.21 | 3.98M |
| 2024-11-19 | 28.22 | 28.80 | ↑$0.58 (2.06%) | 28.22 | 28.84 | 3.53M |
| 2024-11-18 | 28.65 | 28.61 | ↓$0.04 (-0.14%) | 28.51 | 28.88 | 3.04M |
| 2024-11-15 | 29.04 | 28.62 | ↓$0.42 (-1.45%) | 28.61 | 29.35 | 3.95M |
| 2024-11-14 | 28.66 | 29.11 | ↑$0.45 (1.57%) | 28.54 | 29.16 | 3.44M |
| 2024-11-13 | 29.50 | 28.85 | ↓$0.65 (-2.20%) | 28.84 | 29.58 | 2.24M |
| 2024-11-12 | 29.25 | 29.33 | ↑$0.08 (0.27%) | 29.10 | 29.51 | 3.80M |
| 2024-11-11 | 29.52 | 29.23 | ↓$0.29 (-0.98%) | 29.18 | 29.99 | 3.64M |
| 2024-11-08 | 28.86 | 29.52 | ↑$0.66 (2.29%) | 28.52 | 30.04 | 4.39M |
Create an account or log in to view more rows.
$NWSA Powell save me
$NWSA nice!!!
$NWSA This is how I feel everyday holding this gem.
$NWSA LETS GOOOOOOOO!!!!!!!
$NWSA added
$NWSA HOLDING LONG AND STRONG!!!
$NWSA this is going to skyrocket tmr!!!
$NWSA let’s go baby!
$NWSA nice!!!
$NWSA power hour will be fucking crazy