NWSA

News Historical Data

NWSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 15.74 -0.04 -0.25% 15.87 15.95 15.605 3,349,101
Jun 24 2022 15.78 0.54 3.54% 15.38 15.90 15.36 5,878,706
Jun 23 2022 15.24 0.14 0.93% 15.13 15.265 14.95 3,601,376
Jun 22 2022 15.10 -0.12 -0.79% 15.09 15.26 14.955 4,453,031
Jun 21 2022 15.22 -0.28 -1.81% 15.73 15.86 15.20 4,288,536
Jun 20 2022 15.50 0.00 +0.00% 15.50 15.80 15.43 0
Jun 17 2022 15.50 0.08 0.52% 15.50 15.80 15.43 6,605,817
Jun 16 2022 15.42 -0.12 -0.77% 15.19 15.46 15.00 3,580,199
Jun 15 2022 15.54 -0.01 -0.06% 15.77 15.835 15.34 4,649,215
Jun 14 2022 15.55 -0.12 -0.77% 15.70 15.79 15.33 3,712,438
Jun 13 2022 15.67 -0.90 -5.43% 16.09 16.20 15.595 3,738,064
Jun 10 2022 16.57 -0.29 -1.72% 16.52 16.66 16.36 4,139,962
Jun 09 2022 16.86 -0.35 -2.03% 17.22 17.26 16.845 2,703,790
Jun 08 2022 17.21 -0.36 -2.05% 17.38 17.61 17.155 2,401,131
Jun 07 2022 17.57 0.19 1.09% 17.045 17.61 16.99 2,780,943
Jun 06 2022 17.38 0.18 1.05% 17.39 17.44 17.16 2,115,295
Jun 03 2022 17.20 -0.51 -2.88% 17.45 17.51 17.01 1,895,241
Jun 02 2022 17.71 0.50 2.91% 17.26 17.79 17.26 2,112,187
Jun 01 2022 17.21 -0.19 -1.09% 17.48 17.625 16.91 4,350,485
May 31 2022 17.40 -0.28 -1.58% 17.41 17.54 17.15 4,435,820
May 30 2022 17.68 0.00 0.0% 17.68 17.68 17.68 0
May 27 2022 17.68 0.45 2.61% 17.34 17.68 17.26 1,947,270
May 26 2022 17.23 0.38 2.26% 16.95 17.28 16.88 3,346,777
May 25 2022 16.85 0.30 1.81% 16.50 17.00 16.38 2,624,709
May 24 2022 16.55 -0.87 -4.99% 17.21 17.21 16.375 4,137,778
May 23 2022 17.42 -0.19 -1.08% 17.86 17.90 17.295 3,395,504
May 20 2022 17.61 0.11 0.63% 17.67 17.885 17.21 4,727,309
May 19 2022 17.50 0.02 0.11% 17.35 17.71 17.26 4,818,438
May 18 2022 17.48 -0.78 -4.27% 18.02 18.40 17.42 3,229,862
May 17 2022 18.26 0.63 3.57% 18.01 18.375 18.01 3,726,328
May 16 2022 17.63 -0.21 -1.18% 17.83 17.90 17.475 2,717,147
May 13 2022 17.84 0.46 2.65% 17.50 17.96 17.33 3,456,358
May 12 2022 17.38 0.48 2.84% 16.69 17.39 16.67 6,613,309
May 11 2022 16.90 -0.67 -3.81% 17.43 17.96 16.87 5,200,565
May 10 2022 17.57 0.07 0.4% 17.60 18.00 17.205 5,591,458
May 09 2022 17.50 0.39 2.28% 16.91 17.64 16.91 6,307,735
May 06 2022 17.11 -2.62 -13.28% 19.13 19.2224 16.535 7,510,489
May 05 2022 19.73 -1.12 -5.37% 20.75 20.80 19.395 3,160,998
May 04 2022 20.85 0.64 3.17% 20.21 20.90 20.11 2,381,625
May 03 2022 20.21 -0.01 -0.05% 20.29 20.415 19.91 3,285,364
May 02 2022 20.22 0.36 1.81% 19.93 20.305 19.76 2,881,841
Apr 29 2022 19.86 -0.56 -2.74% 20.31 20.55 19.84 2,545,541
Apr 28 2022 20.42 0.16 0.79% 20.325 20.53 20.03 1,873,003
Apr 27 2022 20.26 0.21 1.05% 19.96 20.35 19.91 2,536,704
Apr 26 2022 20.05 -0.83 -3.98% 20.63 20.70 20.05 1,906,147
Apr 25 2022 20.88 0.02 0.1% 20.76 20.91 20.31 2,756,474
Apr 22 2022 20.86 -0.49 -2.3% 21.23 21.32 20.74 2,423,365
Apr 21 2022 21.35 -0.52 -2.38% 22.06 22.199 21.32 1,997,051
Apr 20 2022 21.87 0.14 0.64% 21.82 21.995 21.475 3,122,649
Apr 19 2022 21.73 0.55 2.6% 21.44 21.79 21.11 2,199,654
Apr 18 2022 21.18 0.01 0.05% 21.15 21.335 20.955 1,769,674
Apr 15 2022 21.17 0.00 0.0% 21.17 21.17 21.17 0
Apr 14 2022 21.17 -0.46 -2.13% 21.68 21.83 21.055 2,699,503
Apr 13 2022 21.63 0.67 3.2% 20.96 21.66 20.761 2,358,787
Apr 12 2022 20.96 -0.14 -0.66% 21.17 21.48 20.81 2,562,758
Apr 11 2022 21.10 -0.24 -1.12% 21.14 21.4873 21.045 2,163,125
Apr 08 2022 21.34 0.04 0.19% 21.25 21.515 21.00 1,568,643
Apr 07 2022 21.30 -0.37 -1.71% 21.56 21.67 20.92 2,221,745
Apr 06 2022 21.67 -0.33 -1.5% 21.79 21.88 21.42 2,584,240
Apr 05 2022 22.00 -0.11 -0.5% 21.99 22.125 21.765 1,931,774
Apr 04 2022 22.11 0.18 0.82% 21.772 22.135 21.73 1,592,676
Apr 01 2022 21.93 -0.22 -0.99% 22.29 22.415 21.815 1,609,848
Mar 31 2022 22.15 -0.62 -2.72% 22.65 22.725 22.13 2,707,882
Mar 30 2022 22.77 -0.19 -0.83% 22.84 23.07 22.675 1,446,119


Your Recent History
NASDAQ
NWSA
News
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.