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 | 0 | 27.6 | 28.05 | 26.78 | 2586682 | 27.3778249 | CS |
| 4 | -0.9 | -3.15789473684 | 28.5 | 28.72 | 26.78 | 2200463 | 27.66066962 | CS |
| 12 | 1.32 | 5.02283105023 | 26.28 | 30.035 | 25.79 | 2510316 | 28.39991519 | CS |
| 26 | -0.14 | -0.504686373468 | 27.74 | 30.035 | 25.135 | 2493017 | 27.5777596 | CS |
| 52 | 3.4 | 14.0495867769 | 24.2 | 30.035 | 22.65 | 2618292 | 26.64207859 | CS |
| 156 | 4.81 | 21.1057481351 | 22.79 | 30.035 | 14.87 | 2714467 | 21.51392675 | CS |
| 260 | 13.09 | 90.2136457615 | 14.51 | 30.035 | 7.9 | 2784908 | 20.47313034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 27.44 | 0.46 | 1.70 | 26.95 | 27.46 | 26.78 | 2910819 |
| 1736552100 | 26.98 | -0.49 | -1.78 | 27.13 | 27.555 | 26.97 | 2366786 |
| 1736379300 | 27.47 | -0.13 | -0.47 | 27.71 | 27.71 | 27.17 | 2655171 |
| 1736292900 | 27.6 | 0.16 | 0.58 | 27.54 | 27.825 | 27.48 | 2339629 |
| 1736206500 | 27.44 | -0.11 | -0.40 | 27.54 | 27.89 | 27.34 | 2166382 |
| 1735947300 | 27.55 | 0.09 | 0.33 | 27.48 | 27.56 | 27.132 | 1667854 |
| 1735860900 | 27.46 | -0.08 | -0.29 | 27.645 | 27.8 | 27.41 | 2068382 |
| 1735688100 | 27.54 | 0.06 | 0.22 | 27.63 | 27.78 | 27.48 | 1622984 |
| 1735601700 | 27.48 | -0.31 | -1.12 | 27.58 | 27.61 | 27.12 | 1815779 |
| 1735342500 | 27.79 | -0.36 | -1.28 | 28.04 | 28.11 | 27.69 | 1558209 |
| 1735256100 | 28.15 | -0.1 | -0.35 | 28.08 | 28.2 | 27.955 | 1351984 |
| 1735077840 | 28.25 | 0.2 | 0.71 | 28.14 | 28.26 | 27.95 | 877558 |
| 1734996900 | 28.05 | 0.19 | 0.68 | 27.97 | 28.27 | 27.89 | 2016932 |
| 1734737700 | 27.86 | 0.25 | 0.91 | 27.61 | 27.97 | 27.58 | 5254574 |
| 1734651300 | 27.61 | -0.07 | -0.25 | 27.8 | 28.21 | 27.6 | 1795151 |
| 1734564900 | 27.68 | -0.57 | -2.02 | 28.43 | 28.61 | 27.65 | 2033091 |
| 1734478500 | 28.25 | -0.4 | -1.40 | 28.52 | 28.72 | 28.24 | 2133703 |
| 1734392100 | 28.65 | 0.04 | 0.14 | 28.595 | 28.92 | 28.43 | 1621622 |
| 1734132900 | 28.61 | -0.37 | -1.28 | 28.89 | 28.935 | 28.555 | 1270254 |
| 1734046500 | 28.98 | -0.09 | -0.31 | 29.065 | 29.26 | 28.94 | 1642275 |
| 1733960100 | 29.07 | 0.01 | 0.03 | 29.27 | 29.38 | 28.925 | 2926872 |
| 1733873700 | 29.06 | -0.32 | -1.09 | 29.12 | 29.445 | 29.005 | 2206025 |
| 1733787300 | 29.38 | 0.03 | 0.10 | 29.44 | 29.555 | 29.26 | 1681388 |
| 1733528100 | 29.35 | -0.17 | -0.58 | 29.49 | 29.52 | 29.21 | 1377429 |
| 1733441700 | 29.52 | -0.13 | -0.44 | 29.5 | 29.85 | 29.49 | 2402285 |
| 1733355300 | 29.65 | -0.21 | -0.70 | 29.86 | 29.95 | 29.56 | 2248909 |
| 1733268900 | 29.86 | 0.41 | 1.39 | 29.505 | 29.945 | 29.38 | 2554799 |
| 1733182500 | 29.45 | 0.1 | 0.34 | 29.24 | 29.545 | 29.15 | 3687703 |
| 1732917840 | 29.35 | 0.3 | 1.03 | 29.07 | 29.47 | 29.03 | 1483300 |
| 1732750500 | 29.05 | -0.23 | -0.79 | 29.31 | 29.41 | 29.01 | 1794308 |
| 1732664100 | 29.28 | -0.18 | -0.61 | 29.32 | 29.52 | 29.185 | 1596149 |
| 1732577700 | 29.46 | -0.03 | -0.10 | 29.55 | 29.67 | 29.39 | 4553549 |
| 1732318500 | 29.49 | -0.05 | -0.17 | 29.53 | 29.895 | 29.45 | 3403025 |
| 1732232100 | 29.54 | 0.39 | 1.34 | 29.25 | 29.62 | 28.72 | 3084049 |
| 1732145700 | 29.15 | 0.35 | 1.22 | 28.82 | 29.21 | 28.725 | 3970245 |
| 1732059300 | 28.8 | 0.19 | 0.66 | 28.33 | 28.84 | 28.2297 | 3509647 |
| 1731972900 | 28.61 | -0.01 | -0.03 | 28.65 | 28.88 | 28.55 | 3022778 |
| 1731713700 | 28.62 | -0.49 | -1.68 | 29.18 | 29.35 | 28.61 | 3848098 |
| 1731627300 | 29.11 | 0.26 | 0.90 | 28.81 | 29.16 | 28.79 | 3419055 |
| 1731540900 | 28.85 | -0.48 | -1.64 | 29.405 | 29.42 | 28.835 | 2221304 |
| 1731454500 | 29.33 | 0.1 | 0.34 | 29.25 | 29.505 | 29.18 | 3753370 |
| 1731368100 | 29.23 | -0.29 | -0.98 | 29.52 | 29.99 | 29.18 | 3631851 |
| 1731108900 | 29.52 | 0.36 | 1.23 | 28.86 | 30.035 | 28.72 | 4292025 |
| 1731022500 | 29.16 | 0.21 | 0.73 | 28.93 | 29.34 | 28.93 | 3071017 |
| 1730936100 | 28.95 | 1.1 | 3.95 | 28.99 | 29.13 | 28.67 | 2189667 |
| 1730849700 | 27.85 | 0.43 | 1.57 | 27.38 | 27.945 | 27.38 | 2069333 |
| 1730763300 | 27.42 | 0.1 | 0.37 | 27.55 | 27.72 | 27.32 | 2276240 |
| 1730500500 | 27.32 | 0.07 | 0.26 | 27.21 | 27.43 | 27.05 | 2320751 |
| 1730414100 | 27.25 | -0.03 | -0.11 | 27.25 | 27.375 | 27.1 | 3610432 |
| 1730327700 | 27.28 | -0.05 | -0.18 | 27.3 | 27.74 | 27.26 | 1957629 |
| 1730241300 | 27.33 | 0.82 | 3.09 | 26.435 | 27.375 | 26.43 | 2758521 |
| 1730154900 | 26.51 | 0.52 | 2.00 | 26.22 | 26.63 | 26.19 | 3309042 |
| 1729895700 | 25.99 | 0.04 | 0.15 | 25.99 | 26.2 | 25.935 | 1479341 |
| 1729809300 | 25.95 | 0.07 | 0.27 | 25.9 | 26.055 | 25.8 | 1570176 |
| 1729722900 | 25.88 | -0.23 | -0.88 | 26.11 | 26.2 | 25.79 | 1727449 |
| 1729636500 | 26.11 | -0.23 | -0.87 | 26.26 | 26.33 | 25.99 | 1872922 |
| 1729550100 | 26.34 | 0.01 | 0.04 | 26.27 | 26.59 | 26.265 | 1261357 |
| 1729290900 | 26.33 | -0.11 | -0.42 | 26.49 | 26.51 | 26.29 | 2255001 |
| 1729204500 | 26.44 | 0.07 | 0.27 | 26.42 | 26.58 | 26.26 | 1364234 |
| 1729118100 | 26.37 | -0.1 | -0.38 | 26.55 | 26.62 | 26.355 | 1692754 |
| 1729031700 | 26.47 | 0.43 | 1.65 | 26.18 | 26.74 | 26.05 | 2688135 |
| 1728945300 | 26.04 | 0.11 | 0.42 | 25.99 | 26.105 | 25.78 | 1493558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
