News Corporation NWSA
26.97 USD +0.70 (+2.66%)
Regular-session close
26.97 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
26.32 Day range 26.99
22.40 52-week range 31.19
- YTD
- +3.25%
- 1 year
- +2.66%
NWSA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.48 | 26.99 | 26.32 | 26.97 | +0.70 | +2.66% | 3,946,462 |
| Nov 12, 2026 | 26.83 | 27.13 | 26.24 | 26.27 | -0.56 | -2.09% | 2,854,800 |
| Nov 11, 2026 | 26.61 | 26.88 | 26.51 | 26.83 | +0.22 | +0.83% | 3,801,500 |
| Nov 10, 2026 | 26.38 | 26.66 | 25.97 | 26.61 | +0.04 | +0.15% | 4,477,100 |
| Nov 9, 2026 | 26.43 | 26.59 | 26.11 | 26.57 | +0.18 | +0.68% | 5,665,600 |
| Nov 6, 2026 | 26.31 | 26.70 | 26.00 | 26.39 | -0.09 | -0.34% | 7,099,600 |
| Nov 5, 2026 | 28.64 | 29.70 | 26.47 | 26.48 | -4.08 | -13.35% | 9,751,900 |
| Nov 4, 2026 | 30.07 | 30.63 | 29.97 | 30.56 | +1.10 | +3.73% | 6,285,700 |
| Nov 3, 2026 | 29.21 | 29.69 | 29.06 | 29.46 | -0.23 | -0.77% | 4,659,500 |
| Nov 2, 2026 | 29.46 | 29.92 | 29.46 | 29.69 | +0.57 | +1.96% | 4,235,900 |
| Oct 30, 2026 | 29.77 | 29.83 | 29.08 | 29.12 | -0.33 | -1.12% | 4,184,900 |
| Oct 29, 2026 | 29.60 | 29.70 | 29.34 | 29.45 | +0.14 | +0.48% | 3,130,300 |
| Oct 28, 2026 | 29.79 | 29.88 | 28.99 | 29.31 | -0.66 | -2.20% | 4,128,500 |
| Oct 27, 2026 | 30.47 | 30.59 | 29.91 | 29.97 | -0.62 | -2.03% | 3,205,400 |
| Oct 26, 2026 | 30.69 | 30.99 | 30.34 | 30.59 | -0.15 | -0.49% | 2,729,400 |
| Oct 23, 2026 | 30.93 | 31.13 | 30.69 | 30.74 | -0.34 | -1.09% | 2,903,100 |
| Oct 22, 2026 | 30.57 | 31.09 | 30.49 | 31.08 | +0.65 | +2.14% | 3,229,200 |
| Oct 21, 2026 | 30.56 | 30.78 | 30.24 | 30.43 | -0.22 | -0.72% | 3,387,400 |
| Oct 20, 2026 | 30.26 | 30.89 | 30.23 | 30.65 | +0.59 | +1.96% | 2,981,000 |
| Oct 19, 2026 | 29.95 | 30.21 | 29.74 | 30.06 | +0.03 | +0.10% | 2,560,900 |
| Oct 16, 2026 | 30.47 | 30.66 | 29.83 | 30.03 | -0.19 | -0.63% | 3,070,200 |
| Oct 15, 2026 | 29.88 | 30.23 | 29.81 | 30.22 | +0.66 | +2.23% | 3,010,800 |
| Oct 14, 2026 | 29.55 | 29.64 | 29.08 | 29.56 | -0.07 | -0.24% | 2,900,500 |
| Oct 13, 2026 | 29.68 | 29.69 | 29.37 | 29.63 | +0.25 | +0.85% | 2,643,400 |
| Oct 12, 2026 | 29.21 | 29.86 | 29.10 | 29.38 | +0.26 | +0.89% | 1,908,800 |
| Oct 9, 2026 | 29.04 | 29.36 | 28.86 | 29.12 | +0.15 | +0.52% | 3,342,100 |
| Oct 8, 2026 | 28.70 | 29.16 | 28.48 | 28.97 | +0.36 | +1.26% | 4,324,000 |
| Oct 7, 2026 | 28.51 | 28.85 | 28.28 | 28.61 | +0.06 | +0.21% | 3,890,100 |
| Oct 6, 2026 | 28.91 | 28.99 | 28.29 | 28.55 | -0.40 | -1.38% | 3,526,000 |
| Oct 5, 2026 | 28.65 | 28.98 | 28.41 | 28.95 | +0.26 | +0.91% | 3,584,200 |
| Oct 2, 2026 | 29.00 | 29.00 | 28.20 | 28.69 | +0.05 | +0.17% | 3,253,000 |
| Oct 1, 2026 | 28.70 | 28.72 | 28.19 | 28.64 | -0.01 | -0.03% | 3,385,600 |
| Sep 30, 2026 | 28.54 | 28.96 | 28.40 | 28.65 | +0.13 | +0.46% | 3,689,800 |
| Sep 29, 2026 | 29.05 | 29.05 | 28.18 | 28.52 | -0.58 | -1.99% | 5,906,100 |
| Sep 28, 2026 | 28.34 | 29.13 | 27.98 | 29.10 | +0.61 | +2.14% | 5,097,000 |
| Sep 25, 2026 | 28.29 | 28.60 | 28.24 | 28.49 | +0.05 | +0.18% | 2,835,200 |
| Sep 24, 2026 | 28.22 | 28.75 | 28.19 | 28.44 | +0.32 | +1.14% | 4,268,800 |
| Sep 23, 2026 | 29.01 | 29.11 | 28.06 | 28.12 | -1.13 | -3.86% | 8,755,500 |
| Sep 22, 2026 | 30.02 | 30.19 | 29.10 | 29.25 | -0.45 | -1.52% | 4,267,400 |
| Sep 21, 2026 | 29.84 | 29.96 | 29.60 | 29.70 | -0.08 | -0.27% | 3,226,300 |
| Sep 18, 2026 | 30.19 | 30.22 | 29.53 | 29.78 | -0.40 | -1.33% | 15,318,300 |
| Sep 17, 2026 | 30.14 | 30.43 | 29.99 | 30.18 | -0.01 | -0.03% | 2,631,800 |
| Sep 16, 2026 | 30.35 | 30.64 | 29.96 | 30.19 | -0.25 | -0.82% | 3,200,800 |
| Sep 15, 2026 | 30.19 | 30.61 | 30.00 | 30.44 | -0.12 | -0.39% | 2,959,800 |
| Sep 14, 2026 | 29.65 | 30.70 | 29.63 | 30.56 | +1.12 | +3.80% | 3,528,200 |
| Sep 11, 2026 | 29.47 | 29.68 | 29.23 | 29.44 | +0.06 | +0.20% | 3,480,200 |
| Sep 10, 2026 | 29.64 | 29.67 | 29.07 | 29.38 | -0.23 | -0.78% | 3,371,100 |
| Sep 9, 2026 | 29.56 | 29.81 | 29.22 | 29.61 | -0.21 | -0.70% | 3,972,900 |
| Sep 8, 2026 | 30.10 | 30.19 | 29.41 | 29.82 | -0.57 | -1.88% | 3,820,400 |
| Sep 4, 2026 | 30.79 | 30.89 | 30.35 | 30.39 | -0.56 | -1.81% | 4,012,900 |
| Sep 3, 2026 | 30.95 | 31.06 | 30.68 | 30.95 | +0.30 | +0.98% | 3,809,600 |
| Sep 2, 2026 | 30.70 | 31.32 | 30.54 | 30.65 | +0.02 | +0.07% | 3,704,600 |
| Sep 1, 2026 | 30.57 | 30.96 | 30.54 | 30.63 | -0.08 | -0.26% | 3,413,900 |
| Aug 31, 2026 | 30.82 | 30.99 | 30.69 | 30.71 | -0.26 | -0.84% | 5,091,800 |
| Aug 28, 2026 | 31.36 | 31.50 | 30.90 | 30.97 | -0.22 | -0.71% | 5,268,000 |
| Aug 27, 2026 | 30.88 | 31.66 | 30.65 | 31.19 | +0.23 | +0.74% | 5,784,400 |
| Aug 26, 2026 | 31.01 | 31.10 | 30.75 | 30.96 | +0.04 | +0.13% | 2,709,900 |
| Aug 25, 2026 | 30.50 | 31.02 | 30.22 | 30.92 | +0.16 | +0.52% | 2,196,400 |
| Aug 24, 2026 | 30.81 | 30.89 | 30.32 | 30.76 | +0.38 | +1.25% | 3,053,200 |
| Aug 21, 2026 | 29.88 | 30.42 | 29.79 | 30.38 | +0.73 | +2.46% | 3,285,200 |
| Aug 20, 2026 | 29.25 | 29.73 | 29.12 | 29.65 | +0.20 | +0.68% | 2,519,700 |
| Aug 19, 2026 | 29.39 | 29.68 | 29.00 | 29.45 | +0.06 | +0.20% | 3,128,000 |
| Aug 18, 2026 | 29.10 | 29.65 | 28.91 | 29.39 | +0.69 | +2.40% | 4,096,700 |
| Aug 17, 2026 | 28.76 | 29.16 | 28.57 | 28.70 | -0.46 | -1.58% | 3,308,800 |
| Aug 14, 2026 | 29.03 | 29.25 | 28.87 | 29.16 | +0.22 | +0.76% | 2,160,400 |
65 days, newest first. Daily bars as drawn on the NWSA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.