Skip to main content
logo
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
25.92
-0.33 (-1.26%)
At close: May 15, 2026, 4:00 PM EDT
26.03
+0.11 (0.42%)
After-hours: May 15, 2026, 7:04 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.2526.4525.7925.9225.92-1.26%3,342,466
May 14, 202626.7326.8826.0426.2526.25-1.54%4,241,284
May 13, 202626.4226.8826.4226.6626.660.45%3,960,325
May 12, 202627.0127.2126.3126.5426.54-1.74%5,325,040
May 11, 202627.3627.7326.3727.0127.01-0.04%6,803,633
May 8, 202626.8127.0325.9727.0227.02-0.07%8,656,943
May 7, 202626.2027.0626.0427.0427.043.21%7,251,258
May 6, 202625.7026.5625.7026.2026.202.99%5,924,588
May 5, 202626.2026.2425.2825.4425.44-1.40%5,009,375
May 4, 202626.2026.3925.7825.8025.80-1.68%4,263,226
May 1, 202626.0926.7026.0926.2426.24-0.30%4,123,401
Apr 30, 202626.0126.5825.9426.3226.320.30%4,311,120
Apr 29, 202626.0926.2725.8426.2426.240.31%3,458,148
Apr 28, 202626.5626.6526.1426.1626.16-0.95%4,298,372
Apr 27, 202626.1226.6126.1226.4126.410.80%2,867,984
Apr 24, 202626.4926.5426.0826.2026.20-0.42%3,561,266
Apr 23, 202626.5426.6725.9426.3126.31-1.28%3,151,977
Apr 22, 202626.2326.8825.8726.6526.650.87%3,005,334
Apr 21, 202625.9526.5225.8126.4226.421.73%3,740,333
Apr 20, 202625.9726.1225.8425.9725.97-0.15%2,490,283
Apr 17, 202625.8226.2225.5926.0126.010.85%2,646,200
Apr 16, 202625.4725.8725.3625.7925.791.82%3,079,059
Apr 15, 202625.2825.5625.1325.3325.331.20%3,202,090
Apr 14, 202624.9625.4024.9225.0325.030.36%2,835,525
Apr 13, 202624.4124.9624.4024.9424.941.88%3,761,427
Apr 10, 202624.5024.7324.4224.4824.48-0.45%2,598,211
Apr 9, 202624.7724.8924.4824.5924.59-1.21%3,110,643
Apr 8, 202624.6024.9724.6024.8924.891.88%3,687,820
Apr 7, 202624.3524.6524.3524.4324.43-0.16%2,754,589
Apr 6, 202624.3924.6924.2224.4724.470.29%2,669,686
Apr 2, 202624.5324.6924.0824.4024.40-1.25%4,775,653
Apr 1, 202625.0325.4324.5024.7124.71-0.88%5,604,637
Mar 31, 202625.0725.5124.6224.9324.930.61%30,508,068
Mar 30, 202624.3824.8324.3224.7824.782.23%5,405,724
Mar 27, 202624.1824.4723.9024.2424.24-0.08%4,715,705
Mar 26, 202624.1024.4724.1024.2624.26-0.04%2,223,317
Mar 25, 202624.1724.3623.7924.2724.271.25%2,832,557
Mar 24, 202624.0224.2323.7823.9723.97-1.20%4,504,914
Mar 23, 202624.4524.6424.1524.2624.260.87%4,769,518
Mar 20, 202623.8424.2323.7824.0524.050.50%5,990,080
Mar 19, 202624.0024.4023.5123.9323.93-0.71%4,228,558
Mar 18, 202624.2324.5224.0124.1024.10-0.99%5,458,046
Mar 17, 202624.3824.6224.2524.3424.340.58%3,057,299
Mar 16, 202623.8024.3623.8024.2024.202.11%3,786,183
Mar 13, 202623.9324.0123.5523.7023.700.51%3,298,223
Mar 12, 202623.9224.2923.5323.5823.58-2.72%3,658,690
Mar 11, 202623.9024.3923.9024.2424.240.87%3,758,577
Mar 10, 202624.5024.5223.9224.0323.93-2.08%3,850,598
Mar 9, 202624.3524.6023.9724.5424.44-0.32%3,224,028
Mar 6, 202624.0424.6223.8724.6224.521.40%3,647,031