ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NWSA News Corporation

27.01
0.15 (0.56%)
Jun 18 2024 - Closed
Delayed by 15 minutes

NWSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 27.01 0.15 0.56% 26.80 27.12 26.60 1,988,929
Jun 17 2024 26.86 -0.22 -0.81% 27.08 27.08 26.735 1,780,542
Jun 14 2024 27.08 -0.11 -0.40% 27.02 27.155 26.775 2,442,679
Jun 13 2024 27.19 -0.36 -1.31% 27.45 27.45 27.00 1,235,412
Jun 12 2024 27.55 0.20 0.73% 27.67 27.74 27.42 1,338,634
Jun 11 2024 27.35 0.14 0.51% 27.09 27.45 27.085 1,618,040
Jun 10 2024 27.21 0.02 0.07% 27.07 27.25 26.98 1,412,103
Jun 07 2024 27.19 -0.52 -1.88% 27.70 27.70 27.12 3,109,344
Jun 06 2024 27.71 -0.18 -0.65% 27.86 27.92 27.665 2,340,842
Jun 05 2024 27.89 0.66 2.42% 27.26 27.915 27.16 2,168,777
Jun 04 2024 27.23 -0.06 -0.22% 27.18 27.45 27.05 2,512,041
Jun 03 2024 27.29 0.10 0.37% 27.39 27.47 27.09 1,957,579
May 31 2024 27.19 0.27 1.00% 26.81 27.21 26.74 3,787,223
May 30 2024 26.92 0.27 1.01% 26.70 26.96 26.52 1,969,338
May 29 2024 26.65 0.02 0.08% 26.39 26.74 26.39 1,887,124
May 28 2024 26.63 -0.11 -0.41% 26.77 26.94 26.55 3,101,434
May 24 2024 26.74 0.86 3.32% 25.98 26.80 25.88 2,080,319
May 23 2024 25.88 -0.07 -0.27% 26.51 26.66 25.83 2,675,242
May 22 2024 25.95 -0.34 -1.29% 26.17 26.33 25.94 2,727,458
May 21 2024 26.29 -0.13 -0.49% 26.37 26.455 26.165 1,589,770
May 20 2024 26.42 0.13 0.49% 26.33 26.44 26.215 1,707,558
May 17 2024 26.29 -0.01 -0.04% 26.41 26.41 26.12 1,866,501
May 16 2024 26.30 0.31 1.19% 26.01 26.535 26.01 2,772,727
May 15 2024 25.99 0.42 1.64% 25.76 26.055 25.67 2,383,729
May 14 2024 25.57 0.11 0.43% 25.53 25.66 25.36 2,860,877
May 13 2024 25.46 0.43 1.72% 25.1888 25.555 25.09 3,344,646
May 10 2024 25.03 0.25 1.01% 24.80 25.07 24.59 4,267,492
May 09 2024 24.78 0.64 2.65% 23.15 24.92 22.65 8,134,444
May 08 2024 24.14 -0.28 -1.15% 24.12 24.31 23.98 5,445,060
May 07 2024 24.42 -0.14 -0.57% 24.79 24.83 24.30 4,734,467
May 06 2024 24.56 0.09 0.37% 24.53 24.63 24.22 3,297,937
May 03 2024 24.47 0.47 1.96% 24.17 24.525 24.17 2,640,715
May 02 2024 24.00 0.16 0.67% 23.93 24.065 23.735 2,906,221
May 01 2024 23.84 0.04 0.17% 23.71 24.10 23.69 2,930,566
Apr 30 2024 23.80 -0.38 -1.57% 24.14 24.23 23.63 4,483,651
Apr 29 2024 24.18 -0.04 -0.17% 24.34 24.515 24.16 1,966,611
Apr 26 2024 24.22 0.01 0.04% 24.17 24.32 23.99 1,725,029
Apr 25 2024 24.21 -0.35 -1.43% 24.39 24.52 23.985 2,004,074
Apr 24 2024 24.56 -0.05 -0.20% 24.57 24.72 24.48 1,804,778
Apr 23 2024 24.61 0.18 0.74% 24.48 24.725 24.48 1,174,698
Apr 22 2024 24.43 0.41 1.71% 24.21 24.535 24.095 2,059,666
Apr 19 2024 24.02 -0.01 -0.04% 24.03 24.11 23.945 1,433,502
Apr 18 2024 24.03 -0.12 -0.50% 24.31 24.35 23.98 1,358,194
Apr 17 2024 24.15 0.05 0.21% 24.31 24.36 24.14 1,565,445
Apr 16 2024 24.10 -0.18 -0.74% 24.13 24.255 23.935 1,540,220
Apr 15 2024 24.28 -0.08 -0.33% 24.58 24.75 24.185 2,219,550
Apr 12 2024 24.36 -0.56 -2.25% 24.73 24.79 24.295 2,335,529
Apr 11 2024 24.92 0.09 0.36% 24.98 25.03 24.77 2,431,233
Apr 10 2024 24.83 -0.68 -2.67% 25.13 25.40 24.79 3,853,558
Apr 09 2024 25.51 -0.23 -0.89% 25.77 25.96 25.40 2,921,403
Apr 08 2024 25.74 0.08 0.31% 25.80 25.92 25.67 2,429,505
Apr 05 2024 25.66 0.11 0.43% 25.54 25.805 25.5006 2,048,666
Apr 04 2024 25.55 -0.20 -0.78% 25.86 26.14 25.48 3,311,077
Apr 03 2024 25.75 0.24 0.94% 25.51 25.765 25.315 2,111,299
Apr 02 2024 25.51 -0.30 -1.16% 25.67 25.795 25.45 1,875,084
Apr 01 2024 25.81 -0.37 -1.41% 26.19 26.22 25.65 2,177,251
Mar 28 2024 26.18 -0.11 -0.42% 26.37 26.53 26.17 3,432,357
Mar 27 2024 26.29 0.22 0.84% 26.24 26.475 26.05 2,040,963
Mar 26 2024 26.07 0.04 0.15% 26.15 26.3487 26.02 1,926,089
Mar 25 2024 26.03 0.13 0.50% 25.98 26.115 25.845 2,075,656
Mar 22 2024 25.90 -0.31 -1.18% 26.19 26.24 25.885 1,741,185
Mar 21 2024 26.21 0.30 1.16% 25.96 26.25 25.955 2,519,456

Your Recent History

Delayed Upgrade Clock