Skip to main content
logo
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
25.01
-1.76 (-6.57%)
Feb 3, 2026, 4:00 PM EST - Market closed

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202626.4926.6124.8525.0125.01-6.57%5,447,936
Feb 2, 202627.1227.2126.5726.7726.77-0.96%3,253,703
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
Dec 10, 202525.9126.2125.8226.1226.120.66%2,834,711
Dec 9, 202525.7726.0025.5825.9525.950.86%2,712,934
Dec 8, 202526.1226.2325.5525.7325.73-1.19%3,639,254
Dec 5, 202525.6226.1425.4326.0426.041.60%3,754,997
Dec 4, 202525.6125.7525.3925.6325.630.27%2,466,998
Dec 3, 202525.5125.6525.4125.5625.560.63%2,185,239
Dec 2, 202525.5425.5525.1525.4025.40-0.47%3,032,901
Dec 1, 202525.6025.8625.3925.5225.52-0.62%2,699,411
Nov 28, 202525.6425.8825.5925.6825.680.39%1,748,067
Nov 26, 202525.3725.6125.2925.5825.580.67%3,115,070
Nov 25, 202525.4825.6325.1325.4125.410.71%3,336,184
Nov 24, 202525.3825.6725.1525.2325.23-1.79%6,971,800
Nov 21, 202524.9725.8224.9425.6925.693.59%4,076,495
Nov 20, 202525.2025.4624.7824.8024.80-0.68%4,204,403