NWSA: News Corporation Class A

As of Friday, August 22nd, 2025

$ 30.50

+0.76 +2.56%

Open: 29.93
High: 30.65
Low: 29.52
Volume: 2,353,043
Previous Close on Thursday, August 21st, 2025

$ 29.74

+0.13 +0.44%

Open: 29.48
High: 29.84
Low: 29.44
Volume: 1,936,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 29.93 30.65 29.52 30.50 2,353,043 +0.76 +2.56
2025-08-21 29.48 29.84 29.44 29.74 1,936,490 +0.13 +0.44
2025-08-20 29.88 30.07 29.50 29.61 2,421,921 -0.24 -0.80
2025-08-19 29.68 29.85 29.47 29.85 2,484,013 +0.32 +1.08
2025-08-18 29.43 29.62 29.30 29.53 2,718,388 +0.06 +0.20
2025-08-15 29.94 29.94 29.40 29.47 7,629,374 -0.33 -1.11
2025-08-14 29.52 29.98 29.36 29.80 2,854,118 +0.18 +0.61
2025-08-13 28.92 29.64 28.82 29.62 3,917,482 +0.80 +2.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.65
On 2025-08-22		 29.30
On 2025-08-18		 1.03 3.50 30.07
On 2025-08-20		 29.44
On 2025-08-21		 -2.11 29.85
10D 30.65
On 2025-08-22		 28.21
On 2025-08-11		 1.98 6.94 29.98
On 2025-08-14		 29.30
On 2025-08-18		 -2.27 29.53
20D 30.65
On 2025-08-22		 28.21
On 2025-08-11		 0.97 3.28 30.12
On 2025-08-07		 28.21
On 2025-08-11		 -6.33 29.37
WTD 30.65
On 2025-08-22		 29.30
On 2025-08-18		 1.03 3.50 30.07
On 2025-08-20		 29.44
On 2025-08-21		 -2.11 29.85
MTD 30.65
On 2025-08-22		 28.21
On 2025-08-11		 1.18 4.02 30.12
On 2025-08-07		 28.21
On 2025-08-11		 -6.33 29.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

42.25 +1.69 +4.17 356,775
NWSA

News Corporation Class A

30.50 +0.76 +2.56 2,353,043