NWS

Historical Stock Prices

$15.925
*  
0.355
2.28%
Get NWS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NWS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 15.69 15.935 15.67 15.925 1,244,078
04/30/2015 15.58 15.74 15.53 15.57 1,835,986
04/29/2015 15.8 15.88 15.65 15.66 1,637,433
04/28/2015 15.43 15.88 15.4 15.86 1,510,909
04/27/2015 15.45 15.74 15.45 15.47 1,765,728
04/24/2015 15.44 15.545 15.33 15.43 464,018
04/23/2015 15.42 15.505 15.295 15.46 1,023,115
04/22/2015 15.34 15.51 15.26 15.41 2,791,382
04/21/2015 15.56 15.61 15.35 15.35 699,456
04/20/2015 15.56 15.61 15.455 15.48 899,262
04/17/2015 15.63 15.63 15.4 15.49 1,129,837
04/16/2015 15.81 15.81 15.57 15.7 1,388,057
04/15/2015 15.89 15.96 15.81 15.84 634,295
04/14/2015 15.97 16.03 15.84 15.85 878,925
04/13/2015 15.75 15.95 15.75 15.94 603,380
04/10/2015 15.74 15.82 15.68 15.73 451,530
04/09/2015 15.85 15.95 15.68 15.72 738,152
04/08/2015 16 16.17 15.835 15.89 1,189,557
04/07/2015 16.06 16.16 15.95 15.95 325,244
04/06/2015 15.93 16.2 15.87 16.09 282,395
04/02/2015 15.95 16.06 15.86 15.985 596,133
04/01/2015 15.86 15.97 15.74 15.93 1,564,646
03/31/2015 15.93 16.05 15.81 15.87 952,703
03/30/2015 16.06 16.24 16.01 16.04 469,257
03/27/2015 15.96 16.09 15.925 15.95 641,863
03/26/2015 16.13 16.178 15.95 16.02 977,372
03/25/2015 16.54 16.6 16.23 16.24 1,304,148
03/24/2015 16.57 16.65 16.46 16.56 1,274,815
03/23/2015 16.58 16.685 16.56 16.61 1,044,423
03/20/2015 16.46 16.67 16.46 16.54 602,966
03/19/2015 16.52 16.52 16.24 16.4 1,074,883
03/18/2015 16.38 16.665 16.29 16.59 922,236
03/17/2015 16.49 16.49 16.32 16.46 677,851
03/16/2015 16.49 16.61 16.39 16.58 769,407
03/13/2015 16.44 16.46 16.13 16.39 1,472,815
03/12/2015 16.15 16.475 16.15 16.44 537,538
03/11/2015 16.01 16.12 15.88 16.06 993,306
03/10/2015 16.21 16.3 15.9 15.93 1,872,183
03/09/2015 16.45 16.56 16.235 16.29 756,157
03/06/2015 16.63 16.78 16.34 16.41 705,493
03/05/2015 16.67 16.75 16.59 16.65 1,211,730
03/04/2015 16.68 16.74 16.46 16.62 1,188,679
03/03/2015 17.01 17.01 16.69 16.72 713,072
03/02/2015 16.82 17.07 16.82 17 637,188
02/27/2015 16.81 16.94 16.79 16.82 1,153,706
02/26/2015 16.94 17.07 16.79 16.86 773,467
02/25/2015 16.95 17.11 16.91 17.01 896,317
02/24/2015 16.87 16.98 16.72 16.91 1,172,617
02/23/2015 16.59 16.91 16.59 16.9 1,342,761
02/20/2015 16.57 16.76 16.35 16.67 712,947
02/19/2015 16.51 16.57 16.4 16.55 360,050
02/18/2015 16.59 16.6125 16.4001 16.51 633,017
02/17/2015 16.34 16.57 16.31 16.56 719,499
02/13/2015 16.41 16.55 16.37 16.41 456,096
02/12/2015 16.4 16.49 16.27 16.36 437,841
02/11/2015 16.25 16.41 16.22 16.3 1,645,762
02/10/2015 16.21 16.35 15.825 16.3 1,920,935
02/09/2015 15.76 16.24 15.76 16.17 1,105,902
02/06/2015 15.37 15.84 15.37 15.77 1,517,938
02/05/2015 15.18 15.28 14.98 15.22 883,248
02/04/2015 15.05 15.21 15.03 15.11 801,760
02/03/2015 14.54 15.2 14.54 15.13 1,184,964
02/02/2015 14.54 14.54 14.28 14.48 874,613
01/30/2015 14.39 14.66 14.28 14.44 1,946,628
01/29/2015 14.75 14.8 14.27 14.46 734,879
01/28/2015 14.96 14.97 14.715 14.75 1,621,876
01/27/2015 14.8 15.05 14.745 14.91 1,151,160
01/26/2015 14.89 14.99 14.56 14.98 413,414
01/23/2015 14.66 14.84 14.6 14.66 720,041
01/22/2015 14.49 14.77 14.37 14.7 711,120
01/21/2015 14.43 14.52 14.28 14.45 456,963
01/20/2015 14.57 14.58 14.25 14.44 753,044
01/16/2015 14.56 14.62 14.48 14.54 316,631
01/15/2015 14.7 14.7 14.47 14.54 991,911
01/14/2015 14.57 14.66 14.28 14.63 1,410,700
01/13/2015 14.8 14.89 14.55 14.7 664,454
01/12/2015 14.87 14.87 14.63 14.72 537,072
01/09/2015 14.77 14.935 14.68 14.88 905,539
01/08/2015 14.52 14.84 14.43 14.74 886,990
01/07/2015 14.57 14.57 14.25 14.41 1,074,456
01/06/2015 14.65 14.67 14.32 14.47 1,197,103
01/05/2015 14.91 14.91 14.53 14.64 1,018,524
01/02/2015 15.13 15.28 14.8 14.98 904,989
12/31/2014 15.2 15.32 15.07 15.08 644,111
12/30/2014 15.12 15.24 14.95 15.18 664,280
12/29/2014 15.06 15.195 15.03 15.13 518,877
12/26/2014 15 15.05 14.945 15.04 492,521
12/24/2014 15.04 15.04 14.77 14.92 331,366
12/23/2014 14.77 15.065 14.74 14.99 1,117,864
12/22/2014 14.67 14.88 14.5801 14.75 1,629,555
12/19/2014 14.52 14.68 14.52 14.59 2,727,212
12/18/2014 14.56 14.65 14.42 14.48 1,225,746
12/17/2014 14.27 14.42 14.17 14.37 1,458,621
12/16/2014 14.21 14.56 14.21 14.24 1,635,726
12/15/2014 14.76 14.76 14.24 14.25 2,108,887
12/12/2014 14.72 14.78 14.63 14.65 1,970,363
12/11/2014 15.02 15.055 14.765 14.78 1,431,728
12/10/2014 15.09 15.09 14.86 14.87 1,923,729
12/09/2014 14.91 15.11 14.87 15.11 3,162,193
12/08/2014 15.22 15.285 14.95 14.99 1,668,773
12/05/2014 15.15 15.25 15.1 15.23 2,038,502
12/04/2014 15.16 15.27 15.09 15.16 1,955,993
12/03/2014 15.29 15.29 15.12 15.25 2,691,711
12/02/2014 15.04 15.28 14.91 15.23 2,036,013
12/01/2014 14.97 15.18 14.96 15.05 2,908,982
11/28/2014 15.21 15.28 15.02 15.05 980,246
11/26/2014 15.03 15.23 14.99 15.2 1,732,123
11/25/2014 15.06 15.13 15.005 15.02 2,622,925
11/24/2014 14.91 15.105 14.795 15.05 3,770,059
11/21/2014 14.94 14.99 14.8 14.83 2,172,438
11/20/2014 14.39 14.86 14.34 14.76 5,445,664
11/19/2014 14.92 15.02 14.83 14.98 4,737,763
11/18/2014 14.9 15 14.83 14.91 1,958,365
11/17/2014 14.91 15.065 14.78 14.94 2,000,017
11/14/2014 14.83 15.015 14.78 14.98 1,165,681
11/13/2014 15.07 15.07 14.665 14.815 1,626,263
11/12/2014 14.83 15.115 14.83 15 999,396
11/11/2014 14.97 15.05 14.855 14.92 528,720
11/10/2014 14.97 14.97 14.77 14.94 294,172
11/07/2014 15.03 15.06 14.81 14.84 985,014
11/06/2014 14.99 15.44 14.96 14.99 1,647,571
11/05/2014 14.88 15 14.77 14.86 310,059
11/04/2014 15 15.11 14.69 14.74 621,246
11/03/2014 15.02 15.23 15.02 15.1 349,661
10/31/2014 15.27 15.36 14.91 15.05 375,631
10/30/2014 15.09 15.19 14.98 15.06 475,855
10/29/2014 15.07 15.22 15.01 15.14 635,665
10/28/2014 15.1 15.14 14.92 15.07 946,735
10/27/2014 15.31 15.31 15.01 15.07 440,887
10/24/2014 15.09 15.36 15.09 15.32 798,443
10/23/2014 15 15.22 14.99 15.1 810,600
10/22/2014 15.07 15.07 14.84 14.86 3,676,821
10/21/2014 14.54 15.06 14.54 15.01 1,449,251
10/20/2014 14.21 14.43 14.21 14.425 1,863,680
10/17/2014 14.35 14.53 14.17 14.26 1,807,561
10/16/2014 14.26 14.46 14.09 14.24 2,296,334
10/15/2014 14.35 14.715 14.25 14.48 1,407,285
10/14/2014 14.54 14.71 14.52 14.58 744,153
10/13/2014 14.89 15.05 14.51 14.53 682,524
10/10/2014 15.24 15.295 14.95 14.97 952,098
10/09/2014 15.7 15.7 15.18 15.26 730,162
10/08/2014 15.27 15.75 15.24 15.74 987,591
10/07/2014 15.72 15.75 15.32 15.325 550,599
10/06/2014 15.76 15.89 15.72 15.76 789,889
10/03/2014 15.78 15.82 15.71 15.76 653,489
10/02/2014 15.75 15.9375 15.53 15.65 833,598
10/01/2014 16.06 16.1 15.76 15.82 1,413,099
09/30/2014 16.43 16.43 16.07 16.13 1,591,433
09/29/2014 16.49 16.605 16.41 16.5 1,847,011
09/26/2014 16.44 16.68 16.39 16.63 410,799
09/25/2014 16.56 16.6 16.39 16.42 761,155
09/24/2014 16.62 16.67 16.52 16.63 342,807
09/23/2014 16.65 16.72 16.58 16.66 883,285
09/22/2014 16.76 16.76 16.64 16.68 565,522
09/19/2014 16.7 16.86 16.66 16.84 454,647
09/18/2014 16.67 16.72 16.59 16.69 357,106
09/17/2014 16.71 16.77 16.63 16.67 736,151
09/16/2014 16.65 16.835 16.62 16.71 409,107
09/15/2014 16.75 16.81 16.55 16.72 362,077
09/12/2014 16.92 16.92 16.72 16.79 425,890
09/11/2014 17.05 17.14 16.93 16.95 580,472
09/10/2014 16.93 17.17 16.87 17.12 865,118
09/09/2014 17.21 17.3 16.94 16.97 1,540,402
09/08/2014 17.31 17.35 17.21 17.26 704,788
09/05/2014 17.32 17.41 17.25 17.39 605,684
09/04/2014 17.29 17.44 17.24 17.3 678,199
09/03/2014 17.17 17.27 17.17 17.25 1,329,494
09/02/2014 17.25 17.34 17.06 17.06 1,021,437
08/29/2014 17.35 17.35 17.16 17.26 706,784
08/28/2014 17.22 17.36 16.985 17.29 541,963
08/27/2014 17.29 17.32 17.19 17.29 844,270
08/26/2014 17.28 17.31 17.23 17.25 359,293
08/25/2014 17.22 17.32 17.095 17.31 1,298,020
08/22/2014 17.22 17.22 17.04 17.14 966,548
08/21/2014 17.12 17.22 17.03 17.19 930,761
08/20/2014 16.7 17.13 16.7 17.09 1,115,803
08/19/2014 16.88 16.88 16.7 16.75 290,539
08/18/2014 16.94 17.13 16.78 16.84 1,182,893
08/15/2014 17.05 17.05 16.78 16.81 913,237
08/14/2014 16.66 16.98 16.66 16.97 1,081,042
08/13/2014 16.94 16.94 16.63 16.76 653,030
08/12/2014 16.89 17.06 16.805 16.83 697,259
08/11/2014 16.86 17.03 16.73 16.94 711,751
08/08/2014 16.89 16.89 16.01 16.75 2,848,037
08/07/2014 17.2 17.26 16.93 17 1,064,015
08/06/2014 17.13 17.19 17.05 17.15 724,646
08/05/2014 17.34 17.34 17.16 17.22 867,544
08/04/2014 17.36 17.43 17.18 17.39 432,498
08/01/2014 17.15 17.4 17.1 17.36 384,754
07/31/2014 17.23 17.44 17.165 17.21 729,518
07/30/2014 17.42 17.5 17.28 17.38 607,320
07/29/2014 17.48 17.65 17.335 17.39 538,316
07/28/2014 17.57 17.66 17.37 17.49 488,437
07/25/2014 17.7 17.7 17.56 17.61 843,433
07/24/2014 17.51 17.74 17.51 17.73 804,626
07/23/2014 17.47 17.55 17.36 17.55 442,235
07/22/2014 17.63 17.67 17.46 17.51 283,790
07/21/2014 17.63 17.72 17.52 17.54 504,742
07/18/2014 17.54 17.75 17.49 17.65 1,047,421
07/17/2014 17.61 17.64 17.46 17.5 711,948
07/16/2014 17.74 17.79 17.57 17.63 842,651
07/15/2014 17.62 17.78 17.6 17.66 1,358,983
07/14/2014 17.71 17.71 17.4906 17.59 759,791
07/11/2014 17.52 17.67 17.46 17.56 869,959
07/10/2014 17.51 17.59 17.39 17.51 757,709
07/09/2014 17.64 17.78 17.5601 17.67 673,358
07/08/2014 17.62 17.67 17.46 17.58 1,499,382
07/07/2014 17.77 17.77 17.56 17.63 789,180
07/03/2014 17.77 17.82 17.68 17.77 293,248
07/02/2014 17.55 17.78 17.47 17.72 550,631
07/01/2014 17.45 17.665 17.44 17.6 687,591
06/30/2014 17.5 17.61 17.38 17.45 1,063,142
06/27/2014 17.44 17.6 17.345 17.55 1,241,684
06/26/2014 17.27 17.54 17.04 17.54 1,889,532
06/25/2014 17 17.27 16.9 17.2 652,032
06/24/2014 16.84 17.13 16.84 17 662,368
06/23/2014 17.04 17.14 16.765 16.84 469,289
06/20/2014 17.13 17.3 16.85 17.11 625,667
06/19/2014 17.16 17.18 16.77 17.16 538,416
06/18/2014 16.76 17.09 16.74 17.07 730,338
06/17/2014 16.75 16.87 16.58 16.81 404,502
06/16/2014 16.64 16.74 16.43 16.73 827,611
06/13/2014 16.91 16.91 16.64 16.73 343,238
06/12/2014 17.07 17.07 16.84 16.85 611,730
06/11/2014 17.15 17.27 17.05 17.17 524,616
06/10/2014 17.2 17.29 17.07 17.18 396,035
06/09/2014 17.23 17.52 17.18 17.25 440,986
06/06/2014 17.28 17.44 17.17 17.27 730,994
06/05/2014 17.08 17.27 16.88 17.27 568,534
06/04/2014 16.93 17.16 16.88 17.01 321,210
06/03/2014 16.8 17.03 16.73 16.92 598,168
06/02/2014 16.65 16.82 16.57 16.78 1,075,172
05/30/2014 16.63 16.72 16.56 16.59 336,151
05/29/2014 16.71 16.72 16.55 16.64 394,164
05/28/2014 16.89 16.89 16.65 16.71 310,211
05/27/2014 16.76 16.88 16.69 16.86 317,388
05/23/2014 16.85 16.85 16.58 16.74 431,300
05/22/2014 16.51 16.77 16.41 16.77 377,390
05/21/2014 16.48 16.67 16.38 16.5 431,158
05/20/2014 16.61 16.61 16.35 16.43 774,360
05/19/2014 16.7 16.8 16.58 16.67 164,526
05/16/2014 16.63 16.73 16.32 16.7 379,859
05/15/2014 16.82 16.82 16.52 16.56 583,720
05/14/2014 17.22 17.285 16.8 16.81 824,146
05/13/2014 17.45 17.49 17.2 17.31 559,536
05/12/2014 17.42 17.65 17.32 17.45 936,562
05/09/2014 16.73 17.435 16.73 17.4 1,558,927
05/08/2014 16.59 16.62 16.35 16.57 652,476
05/07/2014 16.74 16.74 16.42 16.54 603,488
05/06/2014 16.78 16.8 16.63 16.65 478,794
05/05/2014 16.68 16.92 16.67 16.84 611,038
05/02/2014 16.79 16.96 16.705 16.83 607,245
05/01/2014 16.6 16.87 16.58 16.76 592,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?