Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
26.04
+0.41 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
26.15
+0.11 (0.42%)
After-hours: Dec 5, 2025, 6:49 PM EST

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6226.1425.4326.0426.041.60%3,746,224
Dec 4, 202525.6125.7525.3925.6325.630.27%2,466,921
Dec 3, 202525.5125.6525.4125.5625.560.63%1,540,678
Dec 2, 202525.5425.5525.1525.4025.40-0.47%3,032,851
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
Nov 19, 202525.2625.3324.9424.9724.97-1.34%4,420,187
Nov 18, 202525.3725.5925.1425.3125.31-0.67%4,772,230
Nov 17, 202526.0926.1625.3425.4825.48-2.56%3,711,553
Nov 14, 202526.2326.3425.7226.1526.15-0.46%4,198,978
Nov 13, 202526.5726.8526.1526.2726.27-2.05%4,795,505
Nov 12, 202526.7126.8726.5826.8226.82-0.04%3,557,117
Nov 11, 202526.7527.0526.6426.8326.830.11%4,201,094
Nov 10, 202526.8527.0126.5026.8026.800.30%5,059,005
Nov 7, 202525.3626.7424.7926.7226.726.54%6,327,521
Nov 6, 202525.5725.8925.0125.0825.08-2.18%6,104,165
Nov 5, 202525.7725.9325.6125.6425.64-0.62%4,583,630
Nov 4, 202526.0426.2625.7725.8025.80-0.73%4,190,897
Nov 3, 202526.4226.4225.7825.9925.99-1.92%4,605,536
Oct 31, 202526.4026.5726.2326.5026.500.08%3,706,764
Oct 30, 202526.0726.5325.7726.4826.481.65%2,738,981
Oct 29, 202526.6226.6225.9926.0526.05-2.36%3,189,068
Oct 28, 202526.8127.0126.6226.6826.68-0.26%2,679,305
Oct 27, 202526.5026.8526.4826.7526.751.63%3,951,446
Oct 24, 202526.5026.6026.3126.3226.32-0.30%2,101,693
Oct 23, 202526.2526.5126.1426.4026.400.57%2,716,092
Oct 22, 202526.4226.6126.1926.2526.25-0.49%2,356,614
Oct 21, 202526.3926.6326.3026.3826.38-0.23%2,226,731
Oct 20, 202526.1526.6326.0526.4426.441.61%2,997,530
Oct 17, 202525.9626.1725.7026.0226.020.42%2,205,724
Oct 16, 202526.6026.7025.8825.9125.91-2.48%2,564,884
Oct 15, 202526.7627.1226.4826.5726.57-0.26%3,572,151
Oct 14, 202525.9226.6625.9126.6426.642.11%4,928,538
Oct 13, 202525.8826.1525.7426.0926.091.20%3,407,046
Oct 10, 202526.5026.7325.7525.7825.78-2.57%3,196,008
Oct 9, 202526.9926.9926.4326.4626.46-2.07%3,383,170
Oct 8, 202527.3727.3926.8227.0227.02-1.31%3,489,317
Oct 7, 202528.0528.1227.3527.3827.38-2.42%3,651,847
Oct 6, 202528.5528.5527.8028.0628.06-1.13%3,880,058
Oct 3, 202528.6028.8628.2428.3828.38-0.60%4,145,935
Oct 2, 202528.8629.1228.5428.5528.55-1.38%3,911,313
Oct 1, 202530.5630.5628.9428.9528.95-5.73%6,912,804
Sep 30, 202531.0531.6130.6530.7130.71-1.03%15,257,689
Sep 29, 202530.5431.1130.2831.0331.031.90%4,021,009
Sep 26, 202530.2530.5530.1430.4530.450.91%2,594,702
Sep 25, 202530.3030.4430.0730.1830.18-0.18%2,755,935
Sep 24, 202530.5830.7530.2230.2330.23-1.14%3,791,511
Sep 23, 202530.8430.9530.5130.5830.58-0.75%2,708,295
Sep 22, 202530.6730.8830.5130.8130.810.62%3,333,613
Sep 19, 202530.5230.8630.3930.6230.620.56%6,983,396
Sep 18, 202530.3230.7430.1030.4530.450.73%2,591,482
Sep 17, 202529.8130.5129.7730.2330.231.68%5,312,040
Sep 16, 202529.8729.9029.4629.7329.73-0.54%5,085,192
Sep 15, 202529.5029.9229.2829.8929.892.26%4,263,314
Sep 12, 202529.6129.6129.1829.2329.23-0.98%4,752,389
Sep 11, 202528.8029.5628.6629.5229.522.61%5,649,302
Sep 10, 202529.2129.3928.7228.7728.77-2.21%4,806,200
Sep 9, 202529.3529.6428.8329.4229.32-1.74%11,041,589
Sep 8, 202529.4330.0429.1529.9429.841.70%3,796,384
Sep 5, 202529.3329.7629.1929.4429.340.48%3,321,313
Sep 4, 202529.0229.3228.7029.3029.201.24%3,666,090
Sep 3, 202528.7228.9828.0128.9428.840.31%4,479,858
Sep 2, 202529.0929.2928.7628.8528.75-1.90%4,671,096
Aug 29, 202529.4629.5429.2429.4129.31-0.24%2,068,690
Aug 28, 202529.6930.0229.3829.4829.38-0.61%1,708,522
Aug 27, 202529.6429.8929.5829.6629.56-0.24%1,739,124
Aug 26, 202530.2030.2029.3129.7329.63-1.36%3,022,070
Aug 25, 202530.3830.5630.1330.1430.04-1.18%1,959,286
Aug 22, 202529.9330.6529.5230.5030.402.56%2,448,427
Aug 21, 202529.4829.8429.4429.7429.640.44%2,336,971
Aug 20, 202529.8830.0729.5029.6129.51-0.80%2,421,921
Aug 19, 202529.6829.8529.4729.8529.751.08%2,484,013
Aug 18, 202529.4329.6229.3029.5329.430.20%2,718,398
Aug 15, 202529.9429.9429.4029.4729.37-1.11%7,741,770
Aug 14, 202529.5229.9829.3629.8029.700.61%2,855,134
Aug 13, 202528.9229.6428.8229.6229.522.78%3,931,120
Aug 12, 202528.3828.8928.3828.8228.721.55%3,853,898
Aug 11, 202528.5928.8628.2128.3828.28-0.49%4,021,633
Aug 8, 202528.9729.0928.4928.5228.42-1.55%3,740,108
Aug 7, 202529.6330.1228.9028.9728.87-1.56%4,479,810
Aug 6, 202529.8030.0828.7029.4329.330.48%6,538,799
Aug 5, 202529.4429.5229.1529.2929.19-0.75%4,537,570
Aug 4, 202529.1329.5329.0129.5129.411.44%3,014,421
Aug 1, 202529.2129.2528.6629.0928.99-0.78%2,872,116
Jul 31, 202529.2429.4729.1829.3229.220.07%2,557,583
Jul 30, 202529.2729.5129.1529.3029.200.27%2,664,870
Jul 29, 202529.4829.4829.1629.2229.12-0.51%2,366,539
Jul 28, 202529.4829.5429.3329.3729.27-0.54%2,330,209
Jul 25, 202529.3529.6029.2629.5329.430.61%2,332,366
Jul 24, 202529.3229.6129.1829.3529.25-0.24%2,143,596
Jul 23, 202529.4329.5229.3129.4229.32-0.03%2,371,598
Jul 22, 202529.2429.6029.2129.4329.330.93%2,456,324
Jul 21, 202529.8229.9729.1329.1629.06-2.34%3,004,723
Jul 18, 202530.3230.3729.8029.8629.76-1.03%2,741,007
Jul 17, 202529.7930.1929.7030.1730.070.97%3,242,502