Skip to main content
logo
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
28.59
+0.65 (2.33%)
At close: Aug 4, 2026, 4:00 PM EDT
28.59
0.00 (0.00%)
After-hours: Aug 4, 2026, 7:34 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202627.8928.6827.5328.5928.592.33%4,622,356
Aug 3, 202627.8528.3827.7027.9427.941.38%3,358,726
Jul 31, 202627.7527.9427.4227.5627.56-1.89%4,082,528
Jul 30, 202628.2228.3827.6228.0928.09-2.53%2,818,454
Jul 29, 202628.2229.0628.1228.8228.822.27%3,964,019
Jul 28, 202627.4928.2727.2228.1828.183.26%2,693,862
Jul 27, 202627.1827.6126.7427.2927.291.98%3,119,662
Jul 24, 202626.3526.8926.3526.7626.761.63%3,137,024
Jul 23, 202627.2027.2526.2926.3326.33-3.69%4,672,489
Jul 22, 202627.6927.7927.2527.3427.34-0.67%3,107,599
Jul 21, 202628.0528.1427.5027.5327.53-2.70%3,230,389
Jul 20, 202628.4028.6628.2728.2928.29-0.49%2,779,095
Jul 17, 202628.7528.9828.3228.4328.43-0.89%2,689,648
Jul 16, 202628.2628.7028.1828.6928.692.52%3,191,240
Jul 15, 202627.6028.3827.4727.9827.981.38%3,150,266
Jul 14, 202627.5727.7327.2727.6027.60-0.47%2,441,600
Jul 13, 202627.6627.9927.4627.7327.731.32%2,578,000
Jul 10, 202627.8127.9127.1927.3727.37-0.44%2,165,792
Jul 9, 202626.7027.5326.7027.4927.492.88%3,529,660
Jul 8, 202627.0227.1126.6026.7226.72-0.74%3,656,615
Jul 7, 202627.0327.2026.7926.9226.921.05%3,721,537
Jul 6, 202626.4926.7226.1926.6426.64-4,397,504
Jul 2, 202625.7526.6725.4826.6426.643.34%6,226,994
Jul 1, 202624.9126.3624.7925.7825.783.83%7,135,459
Jun 30, 202625.1625.4024.6024.8324.83-1.70%13,662,924
Jun 29, 202625.6625.9125.1425.2625.26-0.59%4,293,851
Jun 26, 202625.2425.6325.2425.4125.411.52%6,568,575
Jun 25, 202625.3225.4024.9925.0325.03-0.79%4,379,721
Jun 24, 202625.2425.7025.0025.2325.231.00%6,930,347
Jun 23, 202624.6425.0424.4124.9824.981.50%6,682,898
Jun 22, 202626.0226.0224.3524.6124.61-2.65%7,680,181
Jun 18, 202625.9825.9924.9225.2825.28-2.69%28,709,389
Jun 17, 202625.4826.5925.4825.9825.980.19%6,176,551
Jun 16, 202625.7225.9925.1525.9325.930.89%7,032,435
Jun 15, 202625.6825.8325.2825.7025.700.08%7,544,769
Jun 12, 202626.7226.7525.5225.6825.68-2.34%6,804,001
Jun 11, 202626.8926.9626.2426.3026.30-2.50%3,979,332
Jun 10, 202627.3327.6226.9526.9726.97-0.85%3,456,553
Jun 9, 202627.1627.4926.9927.2027.200.52%4,691,836
Jun 8, 202627.1227.1626.4927.0627.06-0.73%3,907,316
Jun 5, 202626.9427.2826.8927.2627.261.56%3,633,690
Jun 4, 202626.4227.0026.2826.8426.843.03%3,644,080
Jun 3, 202626.1626.3625.8426.0526.05-1.36%3,579,060
Jun 2, 202626.8527.0626.1826.4126.41-1.46%6,084,121
Jun 1, 202626.1426.8725.9926.8026.802.68%3,495,766
May 29, 202626.4226.4925.9926.1026.10-1.58%6,607,798
May 28, 202626.4526.7026.2526.5226.52-0.34%3,007,527
May 27, 202626.1827.0426.0626.6126.611.56%4,729,733
May 26, 202625.8826.3125.7626.2026.201.20%3,507,204
May 22, 202626.2626.5025.6325.8925.89-1.41%3,844,018