News Corporation (NWSA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.377697841727 | 27.8 | 28.62 | 27.21 | 3011127 | 27.93703487 | CS |
| 4 | 0.385 | 1.39898255814 | 27.52 | 28.62 | 27.07 | 2564487 | 27.73474859 | CS |
| 12 | 3.765 | 15.5965202983 | 24.14 | 28.62 | 22.65 | 2788530 | 26.4780792 | CS |
| 26 | 3.455 | 14.1308793456 | 24.45 | 28.62 | 22.65 | 2779882 | 25.96720822 | CS |
| 52 | 8.255 | 42.010178117 | 19.65 | 28.62 | 19.09 | 2767469 | 23.69459301 | CS |
| 156 | 3.495 | 14.317902499 | 24.41 | 28.62 | 14.87 | 2770037 | 20.89610496 | CS |
| 260 | 14.555 | 109.026217228 | 13.35 | 28.62 | 7.9 | 2764822 | 19.29894477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 27.735 | 0.36 | 1.33 | 27.5 | 27.87 | 27.21 | 1472414 |
| 1721428500 | 27.37 | -0.41 | -1.48 | 27.74 | 27.75 | 27.245 | 3090769 |
| 1721342100 | 27.78 | -0.21 | -0.75 | 28.02 | 28.13 | 27.68 | 2286846 |
| 1721255700 | 27.99 | -0.45 | -1.58 | 28.38 | 28.49 | 27.87 | 3817703 |
| 1721169300 | 28.44 | 0.74 | 2.67 | 27.8 | 28.62 | 27.75 | 4387903 |
| 1721082900 | 27.7 | -0.04 | -0.14 | 27.74 | 27.93 | 27.53 | 2502064 |
| 1720823700 | 27.74 | -0.1 | -0.36 | 27.92 | 28.09 | 27.695 | 3380417 |
| 1720737300 | 27.84 | 0.05 | 0.18 | 27.85 | 28.03 | 27.81 | 2083998 |
| 1720650900 | 27.79 | 0.07 | 0.25 | 27.83 | 27.9 | 27.63 | 1674281 |
| 1720564500 | 27.72 | 0.47 | 1.72 | 27.21 | 27.88 | 27.07 | 3173904 |
| 1720478100 | 27.25 | -0.23 | -0.84 | 27.65 | 27.77 | 27.17 | 2556125 |
| 1720218900 | 27.48 | -0.18 | -0.65 | 27.61 | 27.65 | 27.3905 | 1772547 |
| 1720040640 | 27.66 | 0.03 | 0.11 | 27.66 | 27.83 | 27.61 | 1063313 |
| 1719959700 | 27.63 | 0.34 | 1.25 | 27.16 | 27.645 | 27.092 | 2368151 |
| 1719873300 | 27.29 | -0.28 | -1.02 | 27.52 | 27.86 | 27.275 | 2042877 |
| 1719614100 | 27.57 | -0.12 | -0.43 | 27.66 | 27.94 | 27.41 | 4829023 |
| 1719527700 | 27.69 | -0.18 | -0.65 | 27.88 | 27.92 | 27.63 | 2004116 |
| 1719441300 | 27.87 | 0 | 0.00 | 27.87 | 27.99 | 27.68 | 1780894 |
| 1719354900 | 27.87 | 0.36 | 1.31 | 27.52 | 27.89 | 27.36 | 2437914 |
| 1719268500 | 27.51 | 0.66 | 2.46 | 26.96 | 27.53 | 26.915 | 2594041 |
| 1719009300 | 26.85 | -0.05 | -0.19 | 26.96 | 27.13 | 26.6 | 8492556 |
| 1718922900 | 26.9 | -0.11 | -0.41 | 26.92 | 27.22 | 26.835 | 1901340 |
| 1718750100 | 27.01 | 0.15 | 0.56 | 26.8 | 27.12 | 26.6 | 1988929 |
| 1718663700 | 26.86 | -0.22 | -0.81 | 27.08 | 27.08 | 26.735 | 1780542 |
| 1718404500 | 27.08 | -0.11 | -0.40 | 27.02 | 27.155 | 26.775 | 2442679 |
| 1718318100 | 27.19 | -0.36 | -1.31 | 27.45 | 27.45 | 27 | 1235412 |
| 1718231700 | 27.55 | 0.2 | 0.73 | 27.67 | 27.73 | 27.42 | 1325034 |
| 1718145300 | 27.35 | 0.14 | 0.51 | 27.09 | 27.45 | 27.085 | 1618040 |
| 1718058900 | 27.21 | 0.02 | 0.07 | 27.07 | 27.25 | 26.98 | 1412043 |
| 1717799700 | 27.19 | -0.52 | -1.88 | 27.7 | 27.7 | 27.12 | 3085225 |
| 1717713300 | 27.71 | -0.18 | -0.65 | 27.86 | 27.92 | 27.665 | 2340842 |
| 1717626900 | 27.89 | 0.66 | 2.42 | 27.26 | 27.915 | 27.16 | 2168777 |
| 1717540500 | 27.23 | -0.06 | -0.22 | 27.18 | 27.45 | 27.05 | 2512041 |
| 1717454100 | 27.29 | 0.1 | 0.37 | 27.39 | 27.47 | 27.09 | 1957579 |
| 1717194900 | 27.19 | 0.27 | 1.00 | 26.81 | 27.21 | 26.74 | 3787223 |
| 1717108500 | 26.92 | 0.27 | 1.01 | 26.7 | 26.96 | 26.52 | 1969338 |
| 1717022100 | 26.65 | 0.02 | 0.08 | 26.39 | 26.74 | 26.39 | 1887124 |
| 1716935700 | 26.63 | -0.11 | -0.41 | 26.77 | 26.94 | 26.55 | 3101434 |
| 1716590100 | 26.74 | 0.86 | 3.32 | 25.98 | 26.8 | 25.88 | 2080319 |
| 1716503700 | 25.88 | -0.07 | -0.27 | 26.51 | 26.66 | 25.83 | 2446853 |
| 1716417300 | 25.95 | -0.34 | -1.29 | 26.17 | 26.33 | 25.94 | 2727458 |
| 1716330900 | 26.29 | -0.13 | -0.49 | 26.37 | 26.455 | 26.165 | 1589770 |
| 1716244500 | 26.42 | 0.13 | 0.49 | 26.33 | 26.44 | 26.215 | 1707558 |
| 1715985300 | 26.29 | -0.01 | -0.04 | 26.41 | 26.41 | 26.12 | 1866501 |
| 1715898900 | 26.3 | 0.31 | 1.19 | 26.01 | 26.535 | 26.01 | 2772727 |
| 1715812500 | 25.99 | 0.42 | 1.64 | 25.76 | 26.055 | 25.67 | 2383729 |
| 1715726100 | 25.57 | 0.11 | 0.43 | 25.53 | 25.66 | 25.36 | 2860877 |
| 1715639700 | 25.46 | 0.43 | 1.72 | 25.1888 | 25.555 | 25.09 | 3344646 |
| 1715380500 | 25.03 | 0.25 | 1.01 | 24.8 | 25.07 | 24.59 | 4267492 |
| 1715294100 | 24.78 | 0.64 | 2.65 | 23.15 | 24.92 | 22.65 | 8134444 |
| 1715207700 | 24.14 | -0.28 | -1.15 | 24.12 | 24.31 | 23.98 | 5445060 |
| 1715121300 | 24.42 | -0.14 | -0.57 | 24.79 | 24.83 | 24.3 | 4734231 |
| 1715034900 | 24.56 | 0.09 | 0.37 | 24.53 | 24.63 | 24.22 | 3297937 |
| 1714775700 | 24.47 | 0.47 | 1.96 | 24.17 | 24.525 | 24.17 | 2640715 |
| 1714689300 | 24 | 0.16 | 0.67 | 23.93 | 24.065 | 23.735 | 2906221 |
| 1714602900 | 23.84 | 0.04 | 0.17 | 23.71 | 24.1 | 23.69 | 2930566 |
| 1714516500 | 23.8 | -0.38 | -1.57 | 24.14 | 24.23 | 23.63 | 4483651 |
| 1714430100 | 24.18 | -0.04 | -0.17 | 24.34 | 24.515 | 24.16 | 1966611 |
| 1714170900 | 24.22 | 0.01 | 0.04 | 24.17 | 24.32 | 23.99 | 1725029 |
| 1714084500 | 24.21 | -0.35 | -1.43 | 24.17 | 24.315 | 23.985 | 1967423 |
| 1713998100 | 24.56 | -0.05 | -0.20 | 24.57 | 24.72 | 24.48 | 1804778 |
| 1713911700 | 24.61 | 0.18 | 0.74 | 24.48 | 24.725 | 24.48 | 1174698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
