Skip to main content
logo
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
23.17
+0.16 (0.72%)
Feb 24, 2026, 4:00 PM EST - Market closed

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202622.9123.4022.8323.35-1.50%1,149,110
Feb 23, 202623.4823.6122.9223.0023.00-2.75%3,966,365
Feb 20, 202623.2723.8023.2023.6523.651.24%6,507,414
Feb 19, 202623.3823.4623.1823.3623.360.04%2,942,628
Feb 18, 202623.2223.4622.9523.3523.350.69%3,297,705
Feb 17, 202622.7623.2922.7523.1923.192.07%4,235,054
Feb 13, 202622.4322.7722.3122.7222.721.43%3,415,463
Feb 12, 202623.3223.4522.2422.4022.40-3.53%5,443,474
Feb 11, 202623.4923.6522.9923.2223.22-1.53%4,458,761
Feb 10, 202622.8723.7722.8323.5823.583.69%5,487,308
Feb 9, 202622.4522.9122.2022.7422.741.07%7,581,470
Feb 6, 202624.0124.1622.4122.5022.50-7.06%9,160,402
Feb 5, 202624.7724.9023.6224.2124.21-1.94%8,195,621
Feb 4, 202624.7524.9924.4224.6924.69-1.28%7,794,571
Feb 3, 202626.4926.6124.8525.0125.01-6.57%5,450,684
Feb 2, 202627.1227.2126.5726.7726.77-0.96%3,253,965
Jan 30, 202626.7727.0926.5827.0327.030.97%3,436,280
Jan 29, 202626.6726.8126.3026.7726.770.68%3,061,769
Jan 28, 202626.6626.9926.5226.5926.59-0.23%3,943,933
Jan 27, 202626.8226.9126.5626.6526.65-0.93%2,787,183
Jan 26, 202626.9226.9726.6926.9026.900.26%2,424,102
Jan 23, 202626.6326.8826.5726.8326.830.37%2,873,709
Jan 22, 202626.2126.8526.1726.7326.732.30%3,806,205
Jan 21, 202626.0226.3226.0126.1326.131.01%2,521,135
Jan 20, 202626.1226.4025.8125.8725.87-1.45%2,972,977
Jan 16, 202626.7426.8326.1426.2526.25-1.69%3,452,607
Jan 15, 202626.8526.9226.6126.7026.70-0.34%2,434,996
Jan 14, 202626.5526.7926.5526.7926.790.60%2,424,346
Jan 13, 202626.4726.6626.2426.6326.630.34%2,319,701
Jan 12, 202626.3826.6626.3726.5426.540.26%2,369,813
Jan 9, 202626.4626.6026.3326.4726.470.08%2,226,768
Jan 8, 202626.3026.7026.2126.4526.450.15%3,099,653
Jan 7, 202626.4726.6826.2626.4126.41-0.19%3,193,097
Jan 6, 202626.1126.5126.0326.4626.461.03%3,755,123
Jan 5, 202626.0826.6226.0326.1926.19-3,563,003
Jan 2, 202626.1426.3525.8926.1926.190.27%4,017,238
Dec 31, 202526.3226.4126.0526.1226.12-1.02%2,164,490
Dec 30, 202526.1526.5026.1526.3926.390.53%2,377,820
Dec 29, 202526.2226.4926.1326.2526.250.11%2,953,581
Dec 26, 202526.3726.5326.1726.2226.22-0.83%2,055,908
Dec 24, 202526.3626.5526.2926.4426.440.15%1,606,034
Dec 23, 202526.3026.4226.2226.4026.400.49%2,810,909
Dec 22, 202526.1626.4526.1126.2726.270.73%3,350,629
Dec 19, 202525.8726.3625.8026.0826.08-0.57%14,248,288
Dec 18, 202526.1226.5526.0626.2326.230.77%4,114,367
Dec 17, 202525.9026.2425.7526.0326.030.54%5,781,689
Dec 16, 202526.0626.2325.7425.8925.89-0.61%5,639,097
Dec 15, 202526.2926.3326.0026.0526.05-0.65%3,627,451
Dec 12, 202526.3326.4626.1726.2226.220.46%2,535,617
Dec 11, 202526.1826.4526.0326.1026.10-0.08%2,104,076