News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
27.81
-0.05 (-0.18%)
At close: Jun 6, 2025, 4:00 PM
28.00
+0.19 (0.68%)
After-hours: Jun 6, 2025, 5:54 PM EDT
News Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 28.02 | 28.08 | 27.62 | 27.81 | - | -0.18% | 3,455,442 |
Jun 5, 2025 | 27.93 | 28.04 | 27.76 | 27.86 | 27.86 | 0.04% | 2,479,422 |
Jun 4, 2025 | 27.87 | 28.04 | 27.70 | 27.85 | 27.85 | -0.32% | 2,586,279 |
Jun 3, 2025 | 27.88 | 28.08 | 27.83 | 27.94 | 27.94 | -0.50% | 4,169,472 |
Jun 2, 2025 | 28.06 | 28.15 | 27.71 | 28.08 | 28.08 | -0.57% | 3,192,486 |
May 30, 2025 | 28.26 | 28.35 | 27.98 | 28.24 | 28.24 | -0.56% | 6,253,648 |
May 29, 2025 | 28.34 | 28.43 | 27.99 | 28.40 | 28.40 | 0.21% | 2,495,377 |
May 28, 2025 | 28.16 | 28.52 | 28.12 | 28.34 | 28.34 | 0.32% | 2,632,029 |
May 27, 2025 | 28.21 | 28.30 | 27.96 | 28.25 | 28.25 | 1.25% | 4,883,678 |
May 23, 2025 | 27.34 | 27.99 | 27.24 | 27.90 | 27.90 | 0.90% | 3,307,355 |
May 22, 2025 | 27.94 | 28.37 | 27.61 | 27.65 | 27.65 | -1.04% | 2,432,865 |
May 21, 2025 | 28.14 | 28.36 | 27.93 | 27.94 | 27.94 | -1.38% | 2,658,425 |
May 20, 2025 | 28.25 | 28.39 | 28.17 | 28.33 | 28.33 | - | 2,120,102 |
May 19, 2025 | 28.15 | 28.35 | 28.06 | 28.33 | 28.33 | 0.04% | 2,529,353 |
May 16, 2025 | 28.15 | 28.38 | 27.92 | 28.32 | 28.32 | 0.60% | 3,315,353 |
May 15, 2025 | 28.24 | 28.47 | 28.08 | 28.15 | 28.15 | -0.42% | 2,999,638 |
May 14, 2025 | 28.17 | 28.38 | 28.05 | 28.27 | 28.27 | 0.18% | 3,374,575 |
May 13, 2025 | 28.00 | 28.67 | 27.99 | 28.22 | 28.22 | -0.21% | 3,289,444 |
May 12, 2025 | 28.78 | 28.78 | 28.05 | 28.28 | 28.28 | 0.78% | 3,934,694 |
May 9, 2025 | 28.80 | 28.93 | 27.89 | 28.06 | 28.06 | -1.47% | 4,454,906 |
May 8, 2025 | 28.27 | 28.82 | 28.19 | 28.48 | 28.48 | 1.06% | 3,920,892 |
May 7, 2025 | 27.96 | 28.27 | 27.76 | 28.18 | 28.18 | 1.62% | 4,874,709 |
May 6, 2025 | 27.55 | 27.86 | 27.50 | 27.73 | 27.73 | 0.04% | 2,328,960 |
May 5, 2025 | 27.33 | 27.84 | 27.07 | 27.72 | 27.72 | 0.51% | 3,549,201 |
May 2, 2025 | 27.37 | 27.64 | 27.10 | 27.58 | 27.58 | 1.92% | 1,938,620 |
May 1, 2025 | 26.11 | 27.31 | 26.11 | 27.06 | 27.06 | -0.22% | 3,020,758 |
Apr 30, 2025 | 26.99 | 27.21 | 26.48 | 27.12 | 27.12 | - | 2,755,169 |
Apr 29, 2025 | 26.97 | 27.18 | 26.80 | 27.12 | 27.12 | 0.74% | 2,080,231 |
Apr 28, 2025 | 27.15 | 27.22 | 26.74 | 26.92 | 26.92 | -0.77% | 3,740,985 |
Apr 25, 2025 | 26.75 | 27.15 | 26.53 | 27.13 | 27.13 | 1.08% | 1,889,082 |
Apr 24, 2025 | 26.51 | 26.95 | 26.41 | 26.84 | 26.84 | 1.17% | 3,168,108 |
Apr 23, 2025 | 26.73 | 27.24 | 26.36 | 26.53 | 26.53 | 1.34% | 2,667,533 |
Apr 22, 2025 | 25.64 | 26.19 | 25.53 | 26.18 | 26.18 | 3.27% | 2,818,879 |
Apr 21, 2025 | 25.64 | 25.72 | 25.08 | 25.35 | 25.35 | -1.97% | 1,999,124 |
Apr 17, 2025 | 25.87 | 25.97 | 25.65 | 25.86 | 25.86 | 0.74% | 2,980,969 |
Apr 16, 2025 | 26.19 | 26.65 | 25.44 | 25.67 | 25.67 | -2.69% | 3,058,929 |
Apr 15, 2025 | 26.40 | 26.57 | 26.27 | 26.38 | 26.38 | 0.38% | 2,044,155 |
Apr 14, 2025 | 26.33 | 26.50 | 26.05 | 26.28 | 26.28 | 0.34% | 2,692,671 |
Apr 11, 2025 | 25.52 | 26.26 | 25.41 | 26.19 | 26.19 | 2.34% | 3,424,746 |
Apr 10, 2025 | 25.95 | 26.02 | 24.71 | 25.59 | 25.59 | -2.25% | 3,701,916 |
Apr 9, 2025 | 23.78 | 26.34 | 23.63 | 26.18 | 26.18 | 9.22% | 5,012,253 |
Apr 8, 2025 | 24.84 | 24.96 | 23.69 | 23.97 | 23.97 | -0.46% | 4,801,472 |
Apr 7, 2025 | 24.16 | 25.14 | 23.38 | 24.08 | 24.08 | -2.03% | 6,815,983 |
Apr 4, 2025 | 25.36 | 25.88 | 24.49 | 24.58 | 24.58 | -5.72% | 5,836,154 |
Apr 3, 2025 | 26.26 | 26.77 | 25.93 | 26.07 | 26.07 | -3.66% | 6,478,997 |
Apr 2, 2025 | 26.78 | 27.12 | 26.04 | 27.06 | 27.06 | 0.22% | 2,972,594 |
Apr 1, 2025 | 27.02 | 27.44 | 26.80 | 27.00 | 27.00 | -0.81% | 4,326,428 |
Mar 31, 2025 | 26.89 | 27.38 | 26.44 | 27.22 | 27.22 | 2.37% | 14,343,839 |
Mar 28, 2025 | 26.97 | 27.52 | 26.45 | 26.59 | 26.59 | -1.30% | 3,267,425 |
Mar 27, 2025 | 27.33 | 27.45 | 26.92 | 26.94 | 26.94 | -1.93% | 3,726,988 |