NWSA

Historical Stock Prices

$15.53
*  
0.03
0.19%
Get NWSA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NWSA 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 24-APR-2014 TO 24-APR-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.
04/24/2015 15.53 15.66 15.43 15.53 1,681,511
04/23/2015 15.51 15.635 15.435 15.56 2,629,226
04/22/2015 15.54 15.635 15.41 15.555 4,363,515
04/21/2015 15.66 15.74 15.51 15.52 1,906,118
04/20/2015 15.67 15.74 15.57 15.645 2,427,244
04/17/2015 15.71 15.79 15.535 15.59 3,227,262
04/16/2015 15.87 16.14 15.68 15.89 3,484,394
04/15/2015 15.97 16.075 15.94 15.95 4,012,015
04/14/2015 16.04 16.19 15.98 15.98 1,992,999
04/13/2015 15.93 16.1 15.89 16.07 1,774,738
04/10/2015 15.94 16.02 15.86 15.92 3,884,696
04/09/2015 16.03 16.11 15.84 15.94 1,926,271
04/08/2015 16.16 16.27 16.01 16.06 1,756,675
04/07/2015 16.18 16.34 16.12 16.12 1,261,259
04/06/2015 16.04 16.385 16.03 16.25 1,196,246
04/02/2015 16.09 16.23 16.01 16.18 1,719,968
04/01/2015 16.03 16.13 15.875 16.11 2,808,249
03/31/2015 16.16 16.23 15.98 16.01 2,785,131
03/30/2015 16.22 16.45 16.16 16.22 2,204,951
03/27/2015 16.11 16.25 16.09 16.15 2,421,537
03/26/2015 16.32 16.32 16.11 16.18 3,618,554
03/25/2015 16.88 16.88 16.42 16.42 1,884,364
03/24/2015 16.84 16.89 16.72 16.775 2,531,638
03/23/2015 16.82 16.99 16.82 16.88 2,144,311
03/20/2015 16.76 16.98 16.76 16.84 3,668,418
03/19/2015 16.82 16.83 16.51 16.69 2,545,704
03/18/2015 16.59 16.96 16.57 16.89 2,186,056
03/17/2015 16.78 16.86 16.625 16.75 1,460,766
03/16/2015 16.81 16.92 16.69 16.92 2,049,781
03/13/2015 16.67 16.77 16.44 16.7 2,763,045
03/12/2015 16.52 16.82 16.47 16.75 2,149,419
03/11/2015 16.22 16.47 16.19 16.4 2,529,424
03/10/2015 16.56 16.67 16.22 16.23 5,368,297
03/09/2015 16.93 16.98 16.64 16.68 3,202,702
03/06/2015 17 17.22 16.76 16.83 2,489,381
03/05/2015 17.22 17.22 17.04 17.095 2,192,557
03/04/2015 17.16 17.22 16.945 17.09 2,869,906
03/03/2015 17.39 17.43 17.19 17.21 2,903,021
03/02/2015 17.33 17.52 17.24 17.44 2,466,129
02/27/2015 17.32 17.42 17.215 17.275 2,543,071
02/26/2015 17.47 17.52 17.24 17.325 1,794,512
02/25/2015 17.24 17.55 17.24 17.44 2,380,721
02/24/2015 17.18 17.43 17.145 17.285 2,492,551
02/23/2015 17.12 17.33 17.012 17.32 2,130,481
02/20/2015 17 17.2 16.81 17.14 2,040,578
02/19/2015 16.97 17.05 16.85 17.04 1,644,476
02/18/2015 17.03 17.08 16.88 16.96 3,488,554
02/17/2015 16.89 17.11 16.81 17.11 2,517,116
02/13/2015 16.92 17.05 16.82 16.89 2,757,352
02/12/2015 16.48 16.99 16.48 16.84 2,443,284
02/11/2015 16.77 16.87 16.665 16.76 3,838,347
02/10/2015 16.76 16.83 16.29 16.77 4,231,624
02/09/2015 16.23 16.78 16.23 16.715 7,034,530
02/06/2015 16.1 16.35 15.952 16.26 7,022,527
02/05/2015 15.58 15.75 15.43 15.73 3,815,188
02/04/2015 15.64 15.68 15.42 15.59 2,873,674
02/03/2015 15.05 15.69 15.04 15.61 3,703,166
02/02/2015 14.94 15.11 14.71 14.94 3,397,502
01/30/2015 14.83 15.105 14.76 14.89 3,106,022
01/29/2015 15.13 15.23 14.749 14.93 2,693,565
01/28/2015 15.49 15.51 15.14 15.14 2,522,854
01/27/2015 15.66 15.67 15.34 15.45 2,683,220
01/26/2015 15.16 15.54 15.1 15.54 1,898,413
01/23/2015 15.19 15.33 15.08 15.18 2,011,060
01/22/2015 15.01 15.245 14.84 15.2 2,155,913
01/21/2015 14.91 15 14.76 14.95 3,523,654
01/20/2015 15.12 15.13 14.74 14.93 2,922,142
01/16/2015 14.99 15.12 14.97 15.06 1,621,991
01/15/2015 15.2 15.35 14.95 15.01 2,692,407
01/14/2015 15.15 15.21 14.72 15.1 4,810,204
01/13/2015 15.35 15.41 15.071 15.23 3,781,583
01/12/2015 15.39 15.43 15.12 15.275 3,185,210
01/09/2015 15.29 15.43 15.24 15.41 2,470,356
01/08/2015 15.05 15.385 14.83 15.335 4,637,143
01/07/2015 15.04 15.04 14.68 14.87 2,517,571
01/06/2015 15.1 15.2 14.76 14.91 4,337,526
01/05/2015 15.45 15.545 15.08 15.12 4,016,885
01/02/2015 15.82 15.91 15.41 15.59 3,023,080
12/31/2014 15.78 15.93 15.69 15.69 2,480,367
12/30/2014 15.6 15.86 15.53 15.77 2,999,709
12/29/2014 15.59 15.78 15.57 15.74 2,369,037
12/26/2014 15.55 15.605 15.51 15.57 1,733,480
12/24/2014 15.68 15.68 15.3 15.48 1,496,036
12/23/2014 15.41 15.67 15.34 15.61 2,341,512
12/22/2014 15.27 15.49 15.16 15.38 3,942,537
12/19/2014 15.06 15.28 15.06 15.22 6,993,726
12/18/2014 15.13 15.34 14.94 15.02 3,986,678
12/17/2014 14.63 14.925 14.59 14.89 3,573,255
12/16/2014 14.78 15.11 14.63 14.63 4,149,138
12/15/2014 15.09 15.18 14.74 14.76 3,609,206
12/12/2014 15.19 15.29 15.05 15.05 3,822,003
12/11/2014 15.6 15.6 15.23 15.33 3,718,824
12/10/2014 15.61 15.65 15.305 15.34 3,762,015
12/09/2014 15.37 15.7 15.36 15.69 3,625,022
12/08/2014 15.81 15.82 15.46 15.5 4,258,094
12/05/2014 15.71 15.84 15.63 15.82 3,263,764
12/04/2014 15.72 15.83 15.59 15.71 3,572,311
12/03/2014 15.72 15.81 15.62 15.79 4,387,713
12/02/2014 15.6 15.78 15.49 15.74 3,297,136
12/01/2014 15.67 15.69 15.41 15.56 3,460,972
11/28/2014 15.7 15.7 15.47 15.52 1,813,012
11/26/2014 15.45 15.69 15.41 15.68 3,861,936
11/25/2014 15.56 15.58 15.41 15.45 4,557,110
11/24/2014 15.33 15.53 15.065 15.46 7,757,959
11/21/2014 15.32 15.36 15.075 15.17 5,263,383
11/20/2014 14.69 15.21 14.68 15.14 7,632,158
11/19/2014 15.04 15.22 14.91 15.19 10,770,750
11/18/2014 14.98 15.12 14.96 15.01 6,601,025
11/17/2014 15.19 15.24 14.92 15.04 7,164,180
11/14/2014 14.95 15.2 14.93 15.2 2,692,421
11/13/2014 15.33 15.33 14.85 14.99 8,896,625
11/12/2014 15.18 15.4299 15.18 15.27 3,880,968
11/11/2014 15.26 15.38 15.15 15.24 4,076,950
11/10/2014 15.13 15.3 15.08 15.24 4,361,522
11/07/2014 15.27 15.41 15.14 15.15 4,958,245
11/06/2014 15.84 15.91 15.32 15.33 9,514,182
11/05/2014 15.28 15.45 15.15 15.3 2,763,694
11/04/2014 15.49 15.652 15.07 15.145 4,750,731
11/03/2014 15.77 15.78 15.43 15.56 2,643,640
10/31/2014 15.74 15.8 15.29 15.48 4,080,398
10/30/2014 15.44 15.61 15.35 15.49 2,491,748
10/29/2014 15.48 15.65 15.42 15.53 1,923,164
10/28/2014 15.47 15.57 15.37 15.53 2,926,545
10/27/2014 15.71 15.71 15.38 15.46 2,684,437
10/24/2014 15.5 15.76 15.48 15.73 2,193,586
10/23/2014 15.54 15.63 15.39 15.51 2,345,876
10/22/2014 15.39 15.66 15.25 15.255 6,159,947
10/21/2014 15 15.465 15 15.41 4,518,883
10/20/2014 14.83 14.91 14.6 14.9 4,289,925
10/17/2014 14.77 14.94 14.58 14.71 4,851,265
10/16/2014 14.42 14.83 14.28 14.6 9,051,829
10/15/2014 14.51 14.955 14.47 14.695 5,606,924
10/14/2014 14.77 15.05 14.74 14.79 3,988,309
10/13/2014 15.03 15.1 14.63 14.64 4,396,108
10/10/2014 15.5 15.6186 15.1 15.11 3,119,057
10/09/2014 15.97 15.97 15.365 15.48 6,348,689
10/08/2014 15.5 15.98 15.46 15.98 7,541,649
10/07/2014 15.84 15.92 15.47 15.47 7,976,560
10/06/2014 15.96 16.05 15.865 15.93 7,170,502
10/03/2014 15.88 15.99 15.85 15.91 6,948,685
10/02/2014 16 16.07 15.68 15.805 5,823,550
10/01/2014 16.27 16.34 15.95 15.975 8,270,632
09/30/2014 16.72 16.77 16.33 16.35 9,190,553
09/29/2014 16.88 16.96 16.72 16.8 6,009,298
09/26/2014 16.71 17 16.69 16.98 1,981,407
09/25/2014 16.78 16.88 16.68 16.71 2,239,588
09/24/2014 16.89 16.99 16.79 16.91 2,351,830
09/23/2014 16.98 17.088 16.92 16.92 3,012,052
09/22/2014 17.14 17.22 17.01 17.05 2,704,241
09/19/2014 17.12 17.25 17.02 17.22 3,239,731
09/18/2014 17.07 17.16 16.94 17.03 2,598,726
09/17/2014 17.03 17.14 16.91 17.04 2,411,838
09/16/2014 17.02 17.175 16.98 17.04 1,766,863
09/15/2014 17.15 17.29 16.87 17.05 2,548,344
09/12/2014 17.27 17.27 17.05 17.12 1,782,298
09/11/2014 17.41 17.47 17.26 17.28 1,507,638
09/10/2014 17.27 17.51 17.2 17.465 1,652,054
09/09/2014 17.61 17.62 17.27 17.29 2,590,910
09/08/2014 17.7 17.74 17.555 17.62 2,089,357
09/05/2014 17.54 17.75 17.54 17.75 2,047,157
09/04/2014 17.67 17.8 17.57 17.6 1,900,359
09/03/2014 17.52 17.64 17.52 17.6 2,224,629
09/02/2014 17.65 17.74 17.42 17.43 4,195,635
08/29/2014 17.68 17.72 17.54 17.625 2,377,192
08/28/2014 17.65 17.75 17.512 17.67 2,239,362
08/27/2014 17.61 17.68 17.54 17.675 1,802,325
08/26/2014 17.71 17.71 17.59 17.62 1,349,392
08/25/2014 17.55 17.66 17.47 17.655 1,954,039
08/22/2014 17.6 17.6 17.39 17.49 2,242,750
08/21/2014 17.47 17.6 17.39 17.58 3,522,379
08/20/2014 17.14 17.495 17.0788 17.455 2,803,361
08/19/2014 17.16 17.24 17.07 17.145 3,164,437
08/18/2014 17.27 17.405 17.15 17.2 4,254,460
08/15/2014 17.36 17.38 17.145 17.25 2,948,786
08/14/2014 17.17 17.32 17.13 17.31 1,905,753
08/13/2014 16.5 17.328 16.42 17.11 4,534,336
08/12/2014 17.36 17.5 17.22 17.245 5,013,217
08/11/2014 17.17 17.46 17.16 17.34 5,998,325
08/08/2014 16.46 17.27 16.325 17.15 13,430,770
08/07/2014 17.72 17.72 17.37 17.42 6,681,552
08/06/2014 17.6 17.71 17.5 17.63 2,169,501
08/05/2014 17.46 17.805 17.46 17.65 2,893,835
08/04/2014 17.8 17.88 17.61 17.835 2,317,247
08/01/2014 17.63 17.85 17.58 17.775 2,618,342
07/31/2014 17.77 17.93 17.62 17.65 2,700,660
07/30/2014 17.9 18.03 17.71 17.845 3,688,878
07/29/2014 18.11 18.2 17.85 17.87 3,143,222
07/28/2014 18.1 18.11 17.9 18.06 2,634,185
07/25/2014 18.25 18.29 18.12 18.14 3,757,205
07/24/2014 18.19 18.31 18.09 18.29 2,703,180
07/23/2014 18.04 18.13 17.92 18.11 2,862,680
07/22/2014 18.23 18.27 18.03 18.1 1,590,090
07/21/2014 18.08 18.295 18 18.13 1,932,917
07/18/2014 18.12 18.28 18 18.22 1,713,414
07/17/2014 18.2 18.24 18.04 18.05 2,809,368
07/16/2014 18.26 18.41 18.17 18.23 2,716,959
07/15/2014 18.18 18.39 18.13 18.27 4,050,116
07/14/2014 18.19 18.24 18.025 18.18 2,144,948
07/11/2014 18 18.18 17.96 18.09 2,522,201
07/10/2014 18.1 18.13 17.915 17.99 4,187,707
07/09/2014 18.24 18.37 18.105 18.22 4,516,819
07/08/2014 18.17 18.3 17.99 18.14 3,532,745
07/07/2014 18.24 18.25 18.09 18.1175 1,953,998
07/03/2014 18.27 18.335 18.18 18.28 1,421,367
07/02/2014 18.03 18.3 17.98 18.255 2,973,411
07/01/2014 18.02 18.18 16.715 18.1 2,928,004
06/30/2014 17.97 18.12 17.77 17.94 3,933,069
06/27/2014 17.9 18.08 17.81 17.98 16,891,700
06/26/2014 17.8 18.03 17.55 18.02 6,005,460
06/25/2014 17.41 17.78 17.26 17.71 3,172,573
06/24/2014 17.38 17.64 17.19 17.49 3,323,129
06/23/2014 17.69 17.71 17.275 17.37 3,982,888
06/20/2014 17.76 17.81 17.34 17.63 4,562,256
06/19/2014 17.52 17.68 17.23 17.67 3,407,296
06/18/2014 17.25 17.58 17.19 17.58 3,342,289
06/17/2014 17.06 17.28 17.01 17.25 1,869,182
06/16/2014 17.14 17.23 16.92 17.12 2,710,509
06/13/2014 17.38 17.6 17.14 17.23 2,298,457
06/12/2014 17.56 17.56 17.3 17.3 7,379,602
06/11/2014 17.63 17.685 17.51 17.63 1,201,801
06/10/2014 17.66 17.748 17.48 17.61 1,789,263
06/09/2014 17.64 17.94 17.6 17.66 1,958,614
06/06/2014 17.72 17.92 17.6 17.69 2,293,953
06/05/2014 17.54 17.74 17.33 17.72 1,616,447
06/04/2014 17.3 17.6 17.28 17.47 1,802,308
06/03/2014 17.13 17.48 17.13 17.37 1,993,670
06/02/2014 17.1 17.33 17.03 17.26 2,176,847
05/30/2014 17.09 17.18 17.01 17.06 2,971,604
05/29/2014 17.09 17.17 16.97 17.12 2,734,750
05/28/2014 17.19 17.24 16.78 17.11 2,019,826
05/27/2014 17.13 17.29 17.06 17.22 1,829,509
05/23/2014 17.16 17.22 17 17.09 3,382,044
05/22/2014 16.98 17.22 16.83 17.17 2,657,695
05/21/2014 16.79 17.04 16.77 16.91 3,463,183
05/20/2014 16.98 17 16.66 16.75 3,511,172
05/19/2014 16.98 17.16 16.92 17.03 1,613,308
05/16/2014 16.89 17.1 16.665 17.05 2,826,649
05/15/2014 17.18 17.23 16.87 16.87 2,970,083
05/14/2014 17.74 17.79 17.17 17.19 3,964,168
05/13/2014 17.84 17.94 17.645 17.72 2,205,152
05/12/2014 18.05 18.175 17.76 17.85 2,926,312
05/09/2014 17.51 18.02 17.27 18 4,623,941
05/08/2014 17.09 17.17 16.88 17.11 3,882,409
05/07/2014 17.14 17.2 16.92 17.08 2,508,847
05/06/2014 17.32 17.34 17.13 17.14 1,908,901
05/05/2014 17.26 17.43 17.14 17.4 1,564,198
05/02/2014 17.23 17.44 17.02 17.31 1,892,473
05/01/2014 17.21 17.39 17.055 17.3 2,417,947
04/30/2014 17.2 17.2 16.78 17.02 2,780,852
04/29/2014 17.25 17.42 17.11 17.21 2,229,626
04/28/2014 17.17 17.22 16.821 17.13 1,787,054
04/25/2014 17.26 17.26 17.08 17.13 1,166,788
04/24/2014 17.29 17.44 17.01 17.28 1,958,138
*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?