Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
25.41
+0.38 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
25.78
+0.37 (1.46%)
After-hours: Jun 26, 2026, 6:32 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2425.6325.2425.4125.411.52%6,496,914
Jun 25, 202625.3225.4024.9925.0325.03-0.79%4,379,537
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
May 21, 202625.7926.3525.6526.2626.261.90%4,480,213
May 20, 202626.1426.2025.5825.7725.77-1.79%3,991,840
May 19, 202626.2726.6226.0726.2426.24-0.11%3,383,363
May 18, 202625.9426.3525.9426.2726.271.35%3,185,090
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%4,174,369
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, 202623.9024.3923.9024.2424.241.30%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