News Corp A (NWSA) Historical Stock Data

24.08 ↓0.50 (-2.03%)

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

Historical Data

In the past 30 trading days, NWSA is down -0.25% a day on average. There have been 11 days where News Corp A closed green and 19 days where NWSA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-21	27.00	27.04	↑$0.04 (0.15%)	26.78	27.25	6.21M
2025-03-20	27.02	27.16	↑$0.14 (0.52%)	26.95	27.26	3.54M
2025-03-19	26.82	27.16	↑$0.34 (1.27%)	26.80	27.42	3.28M
2025-03-18	27.16	26.80	↓$0.36 (-1.33%)	26.65	27.16	3.23M
2025-03-17	26.88	27.15	↑$0.27 (1.00%)	26.88	27.32	2.93M
2025-03-14	26.62	26.98	↑$0.36 (1.35%)	26.44	27.08	2.76M
2025-03-13	26.78	26.29	↓$0.49 (-1.83%)	26.25	26.93	3.05M
2025-03-12	27.05	26.77	↓$0.28 (-1.04%)	26.67	27.21	3.19M
2025-03-11	27.15	26.94	↓$0.21 (-0.77%)	26.81	27.33	3.26M
2025-03-10	27.67	27.35	↓$0.32 (-1.16%)	27.18	27.95	3.17M
2025-03-07	28.03	27.96	↓$0.07 (-0.25%)	27.50	28.26	2.40M
2025-03-06	27.94	28.26	↑$0.32 (1.15%)	27.87	29.07	3.61M
2025-03-05	27.91	28.14	↑$0.23 (0.82%)	27.57	28.30	2.98M
2025-03-04	28.45	28.06	↓$0.39 (-1.37%)	27.69	28.48	4.43M
2025-03-03	28.67	28.47	↓$0.20 (-0.70%)	28.30	29.05	4.51M
2025-02-28	28.27	28.62	↑$0.35 (1.24%)	28.00	28.68	5.40M
2025-02-27	28.17	28.06	↓$0.11 (-0.39%)	27.98	28.42	2.62M
2025-02-26	28.34	28.08	↓$0.26 (-0.92%)	27.98	28.42	2.80M
2025-02-25	28.58	28.36	↓$0.22 (-0.77%)	28.19	28.77	2.43M