Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	NWS	24.87	24.97	24.36	24.54	-0.45	888,824	6,768	20.74	26.17
2024-04-29	Q	NWS	25.04	25.31	24.96	24.99	0.03	704,416	4,962	24.75	27.54
2024-04-26	Q	NWS	24.87	25.05	24.6949	24.96	0.02	485,797	5,619	24.59	25.36
2024-04-25	Q	NWS	25.10	25.27	24.715	24.94	-0.39	611,473	6,201	16.00	25.54
2024-04-24	Q	NWS	25.41	25.535	25.25	25.33	-0.10	629,055	5,108	25.35	25.98
2024-04-23	Q	NWS	25.26	25.51	25.25	25.43	0.24	552,848	4,638	24.96	31.82
2024-04-22	Q	NWS	24.93	25.30	24.86	25.19	0.41	531,354	4,602	24.99	25.41
2024-04-19	Q	NWS	24.92	25.0075	24.72	24.78	-0.03	490,432	5,898	24.52	25.14
2024-04-18	Q	NWS	24.93	25.3699	24.75	24.81	-0.14	659,120	4,040	24.40	25.16
2024-04-17	Q	NWS	25.00	25.09	24.92	24.95	0.13	969,783	6,853	24.58	25.35
2024-04-16	Q	NWS	24.84	24.99	24.67	24.82	-0.18	531,159	7,065	24.56	25.27
2024-04-15	Q	NWS	25.34	25.49	24.95	24.99	-0.12	685,824	6,360	24.77	25.38
2024-04-12	Q	NWS	25.48	25.61	25.065	25.11	-0.61	757,476	5,365	25.00	25.82
2024-04-11	Q	NWS	25.88	25.88	25.58	25.72	0.09	872,767	6,730	25.41	26.03
2024-04-10	Q	NWS	25.92	26.21	25.55	25.63	-0.71	776,995	7,453	25.20	25.98
2024-04-09	Q	NWS	26.70	26.81	26.24	26.34	-0.18	848,183	8,462	25.97	29.28
2024-04-08	Q	NWS	26.60	26.73	26.49	26.52	0.06	937,609	5,644	26.14	26.77
2024-04-05	Q	NWS	26.39	26.64	26.34	26.46	0.08	584,753	4,919	26.07	26.85
2024-04-04	Q	NWS	26.81	26.99	26.34	26.38	-0.15	775,628	5,951	26.15	26.69
2024-04-03	Q	NWS	26.19	26.57	26.10	26.53	0.20	786,325	5,742	26.00	27.55
2024-04-02	Q	NWS	26.54	26.63	26.28	26.33	-0.35	559,029	4,336	25.80	26.86
2024-04-01	Q	NWS	27.01	27.04	26.515	26.68	-0.38	604,929	4,646	26.42	27.04
2024-03-29	Q	NWS	27.24	27.42	27.03	27.06	-0.07	0	0	26.67	27.46
2024-03-28	Q	NWS	27.24	27.42	27.03	27.06	-0.07	869,597	4,212	26.67	27.46
2024-03-27	Q	NWS	27.15	27.35	26.90	27.13	0.24	543,966	5,147	26.84	27.35
2024-03-26	Q	NWS	26.99	27.19	26.79	26.89	-0.01	572,742	3,975	26.69	27.26
2024-03-25	Q	NWS	26.80	27.01	26.80	26.90	0.10	577,883	3,962	24.32	27.16
2024-03-22	Q	NWS	27.18	27.18	26.79	26.80	-0.42	827,467	5,816	26.40	27.18
2024-03-21	Q	NWS	26.98	27.25	26.93	27.22	0.41	571,068	5,810	27.00	27.50
2024-03-20	Q	NWS	26.66	26.87	26.56	26.81	0.17	588,918	4,645	26.63	29.82
2024-03-19	Q	NWS	26.42	26.80	26.28	26.64	0.28	574,314	3,891	25.80	28.49
2024-03-18	Q	NWS	26.57	26.72	26.25	26.36	-0.08	741,072	4,801	25.94	27.97
2024-03-15	Q	NWS	26.83	27.27	26.41	26.44	-0.59	2,076,837	5,360	26.19	28.19
2024-03-14	Q	NWS	27.18	27.33	26.875	27.03	-0.27	607,485	5,480	26.73	27.20
2024-03-13	Q	NWS	27.32	27.415	27.16	27.30	0.03	661,212	5,609	27.03	27.64
2024-03-12	Q	NWS	27.39	27.66	26.98	27.27	-0.04	696,249	5,615	26.97	27.59
2024-03-11	Q	NWS	27.35	27.91	26.25	27.41	0.06	993,796	8,773	20.74	27.48
2024-03-08	Q	NWS	27.30	27.65	27.292	27.35	0.14	697,859	5,593	27.04	27.66
2024-03-07	Q	NWS	27.17	27.43	27.07	27.21	0.12	400,118	3,817	27.03	27.52
2024-03-06	Q	NWS	27.03	27.13	26.915	27.09	0.17	512,422	4,469	26.85	27.27
2024-03-05	Q	NWS	26.94	27.03	26.60	26.92	-0.12	761,902	7,526	26.84	29.44
2024-03-04	Q	NWS	27.47	27.68	26.84	27.04	-0.36	792,530	6,645	26.83	27.20
2024-03-01	Q	NWS	27.90	27.93	27.31	27.40	-0.59	857,890	7,688	24.60	27.67
2024-02-29	Q	NWS	27.73	28.06	27.61	27.99	0.51	1,041,898	6,912	25.29	29.00
2024-02-28	Q	NWS	27.38	27.59	27.35	27.48	-0.09	425,183	4,121	24.96	27.56
2024-02-27	Q	NWS	27.65	27.67	27.40	27.57	0.05	346,928	3,768	24.88	27.94
2024-02-26	Q	NWS	27.58	27.74	27.41	27.52	-0.06	518,501	4,736	27.15	28.19
2024-02-23	Q	NWS	27.68	27.70	27.52	27.58	-0.05	584,168	4,315	26.00	28.19
2024-02-22	Q	NWS	27.46	27.66	27.24	27.63	0.40	531,208	4,738	27.52	27.94
2024-02-21	Q	NWS	27.24	27.38	27.00	27.23	-0.17	599,251	4,337	24.82	27.94
2024-02-20	Q	NWS	27.32	27.525	27.30	27.40	-0.01	591,641	6,408	27.22	27.94
2024-02-19	Q	NWS	27.68	27.77	27.41	27.41	-0.26	0	0	27.04	27.65
2024-02-16	Q	NWS	27.68	27.77	27.41	27.41	-0.26	487,792	4,516	27.04	27.65
2024-02-15	Q	NWS	27.35	27.86	27.29	27.67	0.46	854,620	5,862	27.43	27.83
2024-02-14	Q	NWS	27.11	27.32	26.96	27.21	0.26	801,375	6,210	24.68	29.92
2024-02-13	Q	NWS	26.96	26.98	26.64	26.95	-0.30	728,123	5,661	20.74	35.73
2024-02-12	Q	NWS	27.52	27.52	27.20	27.25	0.04	735,673	5,654	27.06	27.39
2024-02-09	Q	NWS	26.94	27.345	26.88	27.21	0.20	888,703	5,989	26.95	27.50
2024-02-08	Q	NWS	26.99	28.92	26.75	27.01	1.71	2,135,533	15,423	26.88	27.25
2024-02-07	Q	NWS	25.70	25.82	24.79	25.30	-0.40	1,082,057	8,149	26.21	29.52
2024-02-06	Q	NWS	25.25	25.71	25.25	25.70	0.52	683,029	5,526	25.46	27.98
2024-02-05	Q	NWS	25.45	25.46	25.07	25.18	-0.52	721,208	5,049	25.00	25.35
2024-02-02	Q	NWS	25.63	25.76	25.41	25.70		905,963	7,406	25.43	28.31