Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
26.16
-0.25 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
25.90
-0.26 (-0.99%)
After-hours: Apr 28, 2026, 7:00 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5626.6526.1426.1626.16-0.95%4,298,371
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
Mar 5, 202624.1024.5724.0524.2824.181.04%2,614,751
Mar 4, 202623.8124.3423.7924.0323.930.92%2,523,118
Mar 3, 202623.5424.0823.5423.8123.71-0.67%4,172,389
Mar 2, 202624.0024.1923.7623.9723.87-1.32%4,251,995
Feb 27, 202624.2124.4423.9724.2924.19-0.12%4,757,254
Feb 26, 202623.5924.4123.5924.3224.223.14%3,435,159
Feb 25, 202623.2523.5923.0523.5823.481.73%2,905,603
Feb 24, 202622.9123.4022.8323.1823.080.78%4,071,676
Feb 23, 202623.4823.6122.9223.0022.90-2.75%4,045,928
Feb 20, 202623.2723.8023.2023.6523.551.24%6,508,904
Feb 19, 202623.3823.4623.1823.3623.260.04%2,943,561
Feb 18, 202623.2223.4622.9523.3523.250.69%3,299,003
Feb 17, 202622.7623.2922.7523.1923.092.07%4,235,055
Feb 13, 202622.4322.7722.3122.7222.631.43%3,415,463
Feb 12, 202623.3223.4522.2422.4022.31-3.53%5,443,474
Feb 11, 202623.4923.6522.9923.2223.12-1.53%4,458,761
Feb 10, 202622.8723.7722.8323.5823.483.69%5,487,308
Feb 9, 202622.4522.9122.2022.7422.651.07%7,581,470
Feb 6, 202624.0124.1622.4122.5022.41-7.06%9,160,402
Feb 5, 202624.7724.9023.6224.2124.11-1.94%8,195,621
Feb 4, 202624.7524.9924.4224.6924.59-1.28%7,794,571
Feb 3, 202626.4926.6124.8525.0124.91-6.57%5,450,684
Feb 2, 202627.1227.2126.5726.7726.66-0.96%3,253,965
Jan 30, 202626.7727.0926.5827.0326.920.97%3,436,280
Jan 29, 202626.6726.8126.3026.7726.660.68%3,061,769
Jan 28, 202626.6626.9926.5226.5926.48-0.23%3,943,933
Jan 27, 202626.8226.9126.5626.6526.54-0.93%2,787,183
Jan 26, 202626.9226.9726.6926.9026.790.26%2,424,102
Jan 23, 202626.6326.8826.5726.8326.720.37%2,873,709
Jan 22, 202626.2126.8526.1726.7326.622.30%3,806,205
Jan 21, 202626.0226.3226.0126.1326.021.01%2,521,135
Jan 20, 202626.1226.4025.8125.8725.76-1.45%2,972,977
Jan 16, 202626.7426.8326.1426.2526.14-1.69%3,452,607
Jan 15, 202626.8526.9226.6126.7026.59-0.34%2,434,996
Jan 14, 202626.5526.7926.5526.7926.680.60%2,424,346
Jan 13, 202626.4726.6626.2426.6326.520.34%2,319,701
Jan 12, 202626.3826.6626.3726.5426.430.26%2,369,813
Jan 9, 202626.4626.6026.3326.4726.360.08%2,226,768
Jan 8, 202626.3026.7026.2126.4526.340.15%3,099,653
Jan 7, 202626.4726.6826.2626.4126.30-0.19%3,193,097
Jan 6, 202626.1126.5126.0326.4626.351.03%3,755,123
Jan 5, 202626.0826.6226.0326.1926.08-3,563,003
Jan 2, 202626.1426.3525.8926.1926.080.27%4,017,238
Dec 31, 202526.3226.4126.0526.1226.01-1.02%2,164,490
Dec 30, 202526.1526.5026.1526.3926.280.53%2,377,820
Dec 29, 202526.2226.4926.1326.2526.140.11%2,953,581
Dec 26, 202526.3726.5326.1726.2226.11-0.83%2,055,908
Dec 24, 202526.3626.5526.2926.4426.330.15%1,606,034
Dec 23, 202526.3026.4226.2226.4026.290.49%2,810,909
Dec 22, 202526.1626.4526.1126.2726.160.73%3,350,629
Dec 19, 202525.8726.3625.8026.0825.97-0.57%14,248,288
Dec 18, 202526.1226.5526.0626.2326.120.77%4,114,367
Dec 17, 202525.9026.2425.7526.0325.920.54%5,781,689
Dec 16, 202526.0626.2325.7425.8925.78-0.61%5,639,097
Dec 15, 202526.2926.3326.0026.0525.94-0.65%3,627,451
Dec 12, 202526.3326.4626.1726.2226.110.46%2,535,617
Dec 11, 202526.1826.4526.0326.1025.99-0.08%2,104,076
Dec 10, 202525.9126.2125.8226.1226.010.66%2,834,711
Dec 9, 202525.7726.0025.5825.9525.840.86%2,712,934
Dec 8, 202526.1226.2325.5525.7325.62-1.19%3,639,254
Dec 5, 202525.6226.1425.4326.0425.931.60%3,754,997
Dec 4, 202525.6125.7525.3925.6325.520.27%2,466,998
Dec 3, 202525.5125.6525.4125.5625.450.63%2,185,239