News Corp A (NWSA) Historical Stock Data

27.85 ↓0.09 (-0.32%)

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

Historical Data

In the past 30 trading days, NWSA is up 0.32% a day on average. There have been 21 days where News Corp A closed green and 9 days where NWSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-04	27.87	27.85	↓$0.02 (-0.07%)	27.70	28.04	2.59M
2025-06-03	27.88	27.94	↑$0.06 (0.22%)	27.83	28.08	4.17M
2025-06-02	28.06	28.08	↑$0.02 (0.07%)	27.71	28.15	3.19M
2025-05-30	28.26	28.24	↓$0.02 (-0.07%)	27.98	28.35	6.25M
2025-05-29	28.34	28.40	↑$0.06 (0.21%)	27.99	28.43	2.50M
2025-05-28	28.16	28.34	↑$0.18 (0.64%)	28.12	28.52	2.63M
2025-05-27	28.21	28.25	↑$0.04 (0.14%)	27.96	28.30	4.88M
2025-05-23	27.34	27.90	↑$0.56 (2.05%)	27.24	27.99	3.31M
2025-05-22	27.94	27.65	↓$0.29 (-1.04%)	27.61	28.37	2.43M
2025-05-21	28.14	27.94	↓$0.20 (-0.71%)	27.93	28.36	2.66M
2025-05-20	28.25	28.33	↑$0.08 (0.28%)	28.17	28.39	2.12M
2025-05-19	28.15	28.33	↑$0.18 (0.64%)	28.06	28.35	2.53M
2025-05-16	28.15	28.32	↑$0.17 (0.60%)	27.92	28.38	3.32M
2025-05-15	28.24	28.15	↓$0.09 (-0.32%)	28.08	28.47	3M
2025-05-14	28.17	28.27	↑$0.10 (0.35%)	28.05	28.38	3.37M
2025-05-13	28.00	28.22	↑$0.22 (0.79%)	27.99	28.67	3.29M
2025-05-12	28.78	28.28	↓$0.50 (-1.74%)	28.05	28.78	3.93M
2025-05-09	28.80	28.06	↓$0.74 (-2.57%)	27.89	28.93	4.45M
2025-05-08	28.27	28.48	↑$0.21 (0.74%)	28.19	28.82	3.92M
2025-05-07	27.96	28.18	↑$0.22 (0.79%)	27.76	28.27	4.87M
2025-05-06	27.55	27.73	↑$0.18 (0.65%)	27.50	27.86	2.33M
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