NASDAQ:NWSA
News Corporation Stock Price (Quote)
$24.00
+0.160 (+0.671%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.63 | $26.14 | Thursday, 2nd May 2024 NWSA stock ended at $24.00. This is 0.671% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.37% from a day low at $23.74 to a day high of $24.06. |
| 90 days | $23.63 | $28.00 | |
| 52 weeks | $16.35 | $28.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $23.93 | $24.06 | $23.74 | $24.00 | 2 691 720 |
| May 01, 2024 | $23.71 | $24.10 | $23.69 | $23.84 | 2 841 054 |
| Apr 30, 2024 | $24.11 | $24.23 | $23.63 | $23.80 | 4 324 940 |
| Apr 29, 2024 | $24.34 | $24.52 | $24.16 | $24.18 | 1 820 010 |
| Apr 26, 2024 | $24.17 | $24.32 | $23.99 | $24.22 | 1 599 593 |
| Apr 25, 2024 | $24.39 | $24.52 | $23.99 | $24.21 | 1 966 247 |
| Apr 24, 2024 | $24.57 | $24.72 | $24.48 | $24.56 | 1 743 201 |
| Apr 23, 2024 | $24.48 | $24.72 | $24.48 | $24.61 | 1 144 845 |
| Apr 22, 2024 | $24.21 | $24.54 | $24.10 | $24.43 | 1 836 168 |
| Apr 19, 2024 | $24.03 | $24.11 | $23.95 | $24.02 | 1 361 928 |
| Apr 18, 2024 | $24.31 | $24.35 | $23.98 | $24.03 | 1 162 525 |
| Apr 17, 2024 | $24.31 | $24.36 | $24.14 | $24.15 | 1 483 523 |
| Apr 16, 2024 | $24.13 | $24.26 | $23.94 | $24.10 | 1 442 982 |
| Apr 15, 2024 | $24.58 | $24.75 | $24.19 | $24.28 | 1 935 778 |
| Apr 12, 2024 | $24.70 | $24.79 | $24.30 | $24.36 | 2 179 608 |
| Apr 11, 2024 | $24.87 | $25.03 | $24.77 | $24.92 | 2 424 068 |
| Apr 10, 2024 | $25.13 | $25.40 | $24.79 | $24.83 | 3 797 118 |
| Apr 09, 2024 | $25.86 | $25.94 | $25.40 | $25.51 | 2 537 770 |
| Apr 08, 2024 | $25.80 | $25.92 | $25.68 | $25.74 | 2 290 517 |
| Apr 05, 2024 | $25.54 | $25.81 | $25.50 | $25.66 | 2 001 239 |
| Apr 04, 2024 | $25.86 | $26.14 | $25.48 | $25.55 | 3 252 427 |
| Apr 03, 2024 | $25.51 | $25.77 | $25.32 | $25.75 | 2 056 576 |
| Apr 02, 2024 | $25.67 | $25.80 | $25.45 | $25.51 | 1 779 122 |
| Apr 01, 2024 | $26.19 | $26.19 | $25.65 | $25.81 | 2 092 525 |
| Mar 28, 2024 | $26.37 | $26.53 | $26.17 | $26.18 | 3 425 032 |
