News Corporation (NWSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 4.38206093803 | 29.21 | 30.5 | 28.9 | 2146219 | 29.84184627 | CS |
| 4 | 2.64 | 9.47935368043 | 27.85 | 30.5 | 27.7 | 2946297 | 28.72160462 | CS |
| 12 | 1.19 | 4.0614334471 | 29.3 | 30.5 | 26.78 | 2455742 | 28.42230635 | CS |
| 26 | 3.04 | 11.0746812386 | 27.45 | 30.5 | 25.55 | 2445945 | 27.86508158 | CS |
| 52 | 4.32 | 16.5074512801 | 26.17 | 30.5 | 22.65 | 2588664 | 27.0268941 | CS |
| 156 | 8.4 | 38.0262562245 | 22.09 | 30.5 | 14.87 | 2698756 | 21.7048839 | CS |
| 260 | 15.94 | 109.553264605 | 14.55 | 30.5 | 7.9 | 2790548 | 20.73296089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 30.49 | 0.27 | 0.91 | 30.33 | 30.69 | 30.11 | 2737740 |
| 1739921700 | 30.215 | 0 | 0.02 | 30.31 | 30.31 | 29.875 | 1873426 |
| 1739576100 | 30.21 | 0.7 | 2.37 | 29.66 | 30.25 | 29.63 | 2640889 |
| 1739489700 | 29.51 | 0.15 | 0.51 | 29.38 | 29.575 | 29.245 | 1933704 |
| 1739403300 | 29.36 | -0.09 | -0.31 | 29.21 | 29.4 | 28.9 | 2136857 |
| 1739316900 | 29.45 | 0.27 | 0.93 | 28.66 | 29.63 | 28.66 | 2279023 |
| 1739230500 | 29.18 | 0.14 | 0.48 | 29.13 | 29.49 | 29.06 | 3033446 |
| 1738971300 | 29.04 | 0.54 | 1.89 | 28.73 | 29.11 | 28.475 | 4432171 |
| 1738884900 | 28.5 | -0.28 | -0.97 | 29.35 | 29.46 | 27.95 | 6968918 |
| 1738798500 | 28.78 | 0.26 | 0.91 | 28.55 | 28.89 | 28.31 | 4033858 |
| 1738712100 | 28.52 | 0.44 | 1.57 | 28.6 | 28.66 | 28.35 | 3315114 |
| 1738625700 | 28.08 | -0.04 | -0.14 | 27.86 | 28.24 | 27.7 | 3029921 |
| 1738366500 | 28.12 | 0.04 | 0.14 | 28.17 | 28.255 | 28.03 | 3362768 |
| 1738280100 | 28.08 | -0.12 | -0.43 | 28.43 | 28.66 | 27.96 | 2756778 |
| 1738193700 | 28.2 | 0.05 | 0.18 | 28.18 | 28.49 | 27.9 | 2212678 |
| 1738107300 | 28.15 | -0.29 | -1.02 | 28.44 | 28.44 | 28.09 | 2561788 |
| 1738020900 | 28.44 | 0.36 | 1.28 | 28.03 | 28.46 | 27.81 | 2651617 |
| 1737761700 | 28.08 | 0.26 | 0.93 | 27.87 | 28.29 | 27.83 | 1672056 |
| 1737675300 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737588900 | 27.82 | -0.04 | -0.14 | 27.85 | 28.09 | 27.74 | 2138331 |
| 1737502500 | 27.86 | 0.43 | 1.57 | 27.51 | 27.975 | 27.48 | 2165275 |
| 1737156900 | 27.43 | -0.07 | -0.25 | 27.77 | 27.81 | 27.405 | 2505963 |
| 1737070500 | 27.5 | -0.06 | -0.22 | 27.515 | 27.8 | 27.455 | 1595017 |
| 1736984100 | 27.56 | 0.01 | 0.04 | 27.92 | 28.01 | 27.5 | 3935176 |
| 1736897700 | 27.55 | 0.11 | 0.40 | 27.59 | 27.745 | 27.38 | 2381359 |
| 1736811300 | 27.44 | 0.46 | 1.70 | 26.95 | 27.46 | 26.78 | 2910819 |
| 1736552100 | 26.98 | -0.49 | -1.78 | 27.36 | 27.555 | 26.97 | 2396887 |
| 1736379300 | 27.47 | -0.13 | -0.47 | 27.6 | 28.05 | 27.17 | 2669112 |
| 1736292900 | 27.6 | 0.16 | 0.58 | 27.6 | 27.825 | 27.44 | 2369911 |
| 1736206500 | 27.44 | -0.11 | -0.40 | 27.54 | 27.89 | 27.34 | 2188795 |
| 1735947300 | 27.55 | 0.09 | 0.33 | 27.61 | 27.61 | 27.132 | 1683703 |
| 1735860900 | 27.46 | -0.08 | -0.29 | 27.6 | 27.8 | 27.41 | 2101760 |
| 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 | 1821547 |
| 1735342500 | 27.79 | -0.36 | -1.28 | 27.99 | 28.11 | 27.69 | 1570293 |
| 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 | 2024425 |
| 1734737700 | 27.86 | 0.25 | 0.91 | 27.49 | 27.97 | 27.46 | 5791419 |
| 1734651300 | 27.61 | -0.07 | -0.25 | 27.72 | 28.23 | 27.6 | 1817333 |
| 1734564900 | 27.68 | -0.57 | -2.02 | 28.39 | 28.61 | 27.65 | 2053437 |
| 1734478500 | 28.25 | -0.4 | -1.40 | 28.5 | 28.72 | 28.24 | 2155912 |
| 1734392100 | 28.65 | 0.04 | 0.14 | 28.61 | 28.92 | 28.43 | 1641249 |
| 1734132900 | 28.61 | -0.37 | -1.28 | 28.88 | 28.935 | 28.555 | 1288218 |
| 1734046500 | 28.98 | -0.09 | -0.31 | 29 | 29.26 | 28.94 | 1661908 |
| 1733960100 | 29.07 | 0.01 | 0.03 | 29.22 | 29.38 | 28.925 | 2939890 |
| 1733873700 | 29.06 | -0.32 | -1.09 | 29.41 | 29.445 | 29.005 | 2233134 |
| 1733787300 | 29.38 | 0.03 | 0.10 | 29.34 | 29.555 | 29.26 | 1713472 |
| 1733528100 | 29.35 | -0.17 | -0.58 | 29.38 | 29.52 | 29.21 | 1389441 |
| 1733441700 | 29.52 | -0.13 | -0.44 | 29.5 | 29.85 | 29.48 | 2404318 |
| 1733355300 | 29.65 | -0.21 | -0.70 | 29.86 | 29.95 | 29.56 | 2267415 |
| 1733268900 | 29.86 | 0.41 | 1.39 | 29.57 | 29.945 | 29.38 | 2581473 |
| 1733182500 | 29.45 | 0.1 | 0.34 | 29.24 | 29.545 | 29.15 | 3692268 |
| 1732917840 | 29.35 | 0.3 | 1.03 | 28.99 | 29.47 | 28.99 | 1508951 |
| 1732750500 | 29.05 | -0.23 | -0.79 | 29.3 | 29.41 | 29.01 | 1808587 |
| 1732664100 | 29.28 | -0.18 | -0.61 | 29.37 | 29.52 | 29.185 | 1616778 |
| 1732577700 | 29.46 | -0.03 | -0.10 | 29.55 | 29.67 | 29.39 | 4559051 |
| 1732318500 | 29.49 | -0.05 | -0.17 | 29.53 | 29.895 | 29.45 | 3412009 |
| 1732232100 | 29.54 | 0.39 | 1.34 | 29.25 | 29.62 | 28.72 | 3105420 |
| 1732145700 | 29.15 | 0.35 | 1.22 | 28.82 | 29.21 | 28.725 | 3981422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
