Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
24.53
-0.09 (-0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
24.56
+0.03 (0.12%)
After-hours: Mar 9, 2026, 4:06 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3524.4423.9724.35--1.10%1,787,256
Mar 6, 202624.0424.6223.8724.6224.621.40%3,647,031
Mar 5, 202624.1024.5724.0524.2824.281.04%2,614,689
Mar 4, 202623.8124.3423.7924.0324.030.92%2,523,118
Mar 3, 202623.5424.0823.5423.8123.81-0.67%4,172,389
Mar 2, 202624.0024.1923.7623.9723.97-1.32%4,251,995
Feb 27, 202624.2124.4423.9724.2924.29-0.12%4,757,254
Feb 26, 202623.5924.4123.5924.3224.323.14%3,435,159
Feb 25, 202623.2523.5923.0523.5823.581.73%2,905,603
Feb 24, 202622.9123.4022.8323.1823.180.78%4,071,676
Feb 23, 202623.4823.6122.9223.0023.00-2.75%4,045,928
Feb 20, 202623.2723.8023.2023.6523.651.24%6,508,904
Feb 19, 202623.3823.4623.1823.3623.360.04%2,943,561
Feb 18, 202623.2223.4622.9523.3523.350.69%3,299,003
Feb 17, 202622.7623.2922.7523.1923.192.07%4,235,055
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
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
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