News Corporation Class A NWSA
NASDAQ · United States · Consumer Services
$28.65+0.13 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.65 | +0.46% | $28.54 | $28.96 | $28.40 | 3.69M |
| 2026-09-29 | $28.52 | -1.99% | $29.05 | $29.05 | $28.18 | 5.91M |
| 2026-09-28 | $29.10 | +2.14% | $28.34 | $29.13 | $27.98 | 5.10M |
| 2026-09-25 | $28.49 | +0.18% | $28.29 | $28.60 | $28.24 | 2.84M |
| 2026-09-24 | $28.44 | +1.14% | $28.22 | $28.75 | $28.19 | 4.27M |
| 2026-09-23 | $28.12 | -3.86% | $29.01 | $29.11 | $28.06 | 8.76M |
| 2026-09-22 | $29.25 | -1.52% | $30.02 | $30.19 | $29.10 | 4.27M |
| 2026-09-21 | $29.70 | -0.27% | $29.84 | $29.96 | $29.60 | 3.23M |
| 2026-09-18 | $29.78 | -1.33% | $30.19 | $30.22 | $29.53 | 15.32M |
| 2026-09-17 | $30.18 | -0.03% | $30.14 | $30.43 | $29.99 | 2.63M |
| 2026-09-16 | $30.19 | -0.82% | $30.35 | $30.64 | $29.96 | 3.20M |
| 2026-09-15 | $30.44 | -0.39% | $30.19 | $30.61 | $30.00 | 2.96M |
| 2026-09-14 | $30.56 | +3.80% | $29.65 | $30.70 | $29.63 | 3.53M |
| 2026-09-11 | $29.44 | +0.20% | $29.47 | $29.68 | $29.23 | 3.48M |
| 2026-09-10 | $29.38 | -0.78% | $29.64 | $29.67 | $29.07 | 3.37M |
| 2026-09-09 | $29.61 | -0.70% | $29.56 | $29.81 | $29.22 | 3.97M |
| 2026-09-08 | $29.82 | -1.88% | $30.10 | $30.19 | $29.41 | 3.82M |
| 2026-09-04 | $30.39 | -1.81% | $30.79 | $30.89 | $30.35 | 4.01M |
| 2026-09-03 | $30.95 | +0.98% | $30.95 | $31.06 | $30.68 | 3.81M |
| 2026-09-02 | $30.65 | +0.07% | $30.70 | $31.32 | $30.54 | 3.70M |
| 2026-09-01 | $30.63 | -0.26% | $30.57 | $30.96 | $30.54 | 3.41M |
| 2026-08-31 | $30.71 | -0.84% | $30.82 | $30.99 | $30.69 | 5.09M |
| 2026-08-28 | $30.97 | -0.71% | $31.36 | $31.50 | $30.90 | 5.27M |
| 2026-08-27 | $31.19 | +0.74% | $30.88 | $31.66 | $30.65 | 5.78M |
| 2026-08-26 | $30.96 | +0.13% | $31.01 | $31.10 | $30.75 | 2.71M |
| 2026-08-25 | $30.92 | +0.52% | $30.50 | $31.02 | $30.22 | 2.20M |
| 2026-08-24 | $30.76 | +1.25% | $30.81 | $30.89 | $30.32 | 3.05M |
| 2026-08-21 | $30.38 | +2.46% | $29.88 | $30.42 | $29.79 | 3.29M |
| 2026-08-20 | $29.65 | +0.68% | $29.25 | $29.73 | $29.12 | 2.52M |
| 2026-08-19 | $29.45 | +0.20% | $29.39 | $29.68 | $29.00 | 3.13M |
| 2026-08-18 | $29.39 | +2.40% | $29.10 | $29.65 | $28.91 | 4.10M |
| 2026-08-17 | $28.70 | -1.58% | $28.76 | $29.16 | $28.57 | 3.31M |
| 2026-08-14 | $29.16 | +0.76% | $29.03 | $29.25 | $28.87 | 2.16M |
| 2026-08-13 | $28.94 | +0.94% | $28.75 | $29.09 | $28.65 | 3.22M |
| 2026-08-12 | $28.67 | +0.14% | $28.45 | $28.80 | $28.22 | 3.18M |
| 2026-08-11 | $28.63 | +0.49% | $28.34 | $28.72 | $28.26 | 3.56M |
| 2026-08-10 | $28.49 | -0.11% | $28.33 | $28.63 | $28.21 | 3.43M |
| 2026-08-07 | $28.52 | -3.88% | $29.42 | $29.54 | $28.39 | 4.54M |
| 2026-08-06 | $29.67 | +2.10% | $29.93 | $30.88 | $29.14 | 7.69M |
| 2026-08-05 | $29.06 | +1.64% | $28.44 | $29.17 | $28.09 | 7.34M |
| 2026-08-04 | $28.59 | +2.33% | $27.89 | $28.68 | $27.53 | 5.05M |
| 2026-08-03 | $27.94 | +1.38% | $27.85 | $28.38 | $27.70 | 3.36M |
| 2026-07-31 | $27.56 | -1.89% | $27.75 | $27.94 | $27.42 | 4.08M |
| 2026-07-30 | $28.09 | -2.53% | $28.22 | $28.38 | $27.62 | 3.20M |
| 2026-07-29 | $28.82 | +2.27% | $28.22 | $29.06 | $28.12 | 3.97M |
| 2026-07-28 | $28.18 | +3.26% | $27.49 | $28.27 | $27.22 | 2.69M |
| 2026-07-27 | $27.29 | +1.98% | $27.18 | $27.61 | $26.74 | 3.12M |
| 2026-07-24 | $26.76 | +1.63% | $26.35 | $26.89 | $26.35 | 3.14M |
| 2026-07-23 | $26.33 | -3.69% | $27.20 | $27.25 | $26.29 | 4.67M |
| 2026-07-22 | $27.34 | -0.69% | $27.69 | $27.79 | $27.25 | 3.11M |
| 2026-07-21 | $27.53 | -2.69% | $28.05 | $28.14 | $27.50 | 3.23M |
| 2026-07-20 | $28.29 | -0.49% | $28.40 | $28.66 | $28.27 | 2.78M |
| 2026-07-17 | $28.43 | -0.91% | $28.75 | $28.98 | $28.32 | 2.69M |
| 2026-07-16 | $28.69 | +2.54% | $28.26 | $28.70 | $28.18 | 3.19M |
| 2026-07-15 | $27.98 | +1.38% | $27.60 | $28.38 | $27.47 | 3.15M |
| 2026-07-14 | $27.60 | -0.47% | $27.57 | $27.73 | $27.27 | 2.44M |
| 2026-07-13 | $27.73 | +1.32% | $27.66 | $27.99 | $27.46 | 2.58M |
| 2026-07-10 | $27.37 | -0.44% | $27.81 | $27.91 | $27.19 | 2.17M |
| 2026-07-09 | $27.49 | +2.88% | $26.70 | $27.53 | $26.70 | 3.53M |
| 2026-07-08 | $26.72 | -0.74% | $27.02 | $27.11 | $26.60 | 3.66M |
| 2026-07-07 | $26.92 | +1.05% | $27.03 | $27.20 | $26.79 | 3.72M |
| 2026-07-06 | $26.64 | 0.00% | $26.49 | $26.72 | $26.19 | 4.40M |
| 2026-07-02 | $26.64 | +3.34% | $25.75 | $26.67 | $25.48 | 6.23M |
| 2026-07-01 | $25.78 | +3.83% | $24.91 | $26.36 | $24.79 | 7.14M |
| 2026-06-30 | $24.83 | -1.70% | $25.16 | $25.40 | $24.60 | 13.66M |
| 2026-06-29 | $25.26 | -0.59% | $25.66 | $25.91 | $25.14 | 4.29M |
| 2026-06-26 | $25.41 | +1.52% | $25.24 | $25.63 | $25.24 | 6.57M |
| 2026-06-25 | $25.03 | -0.79% | $25.32 | $25.40 | $24.99 | 4.38M |
| 2026-06-24 | $25.23 | +1.00% | $25.24 | $25.70 | $25.00 | 6.93M |
| 2026-06-23 | $24.98 | +1.50% | $24.64 | $25.04 | $24.41 | 6.68M |
| 2026-06-22 | $24.61 | -2.65% | $26.02 | $26.02 | $24.35 | 7.68M |
| 2026-06-18 | $25.28 | -2.69% | $25.98 | $25.99 | $24.92 | 28.71M |
| 2026-06-17 | $25.98 | +0.19% | $25.48 | $26.59 | $25.48 | 6.18M |
| 2026-06-16 | $25.93 | +0.89% | $25.72 | $25.99 | $25.15 | 7.03M |
| 2026-06-15 | $25.70 | +0.08% | $25.68 | $25.83 | $25.28 | 7.54M |
| 2026-06-12 | $25.68 | -2.36% | $26.72 | $26.75 | $25.52 | 6.80M |
| 2026-06-11 | $26.30 | -2.48% | $26.89 | $26.96 | $26.24 | 3.98M |
| 2026-06-10 | $26.97 | -0.85% | $27.33 | $27.62 | $26.95 | 3.46M |
| 2026-06-09 | $27.20 | +0.52% | $27.16 | $27.49 | $26.99 | 4.69M |
| 2026-06-08 | $27.06 | -0.73% | $27.12 | $27.16 | $26.49 | 3.91M |
| 2026-06-05 | $27.26 | +1.56% | $26.94 | $27.28 | $26.89 | 3.63M |
| 2026-06-04 | $26.84 | +3.03% | $26.42 | $27.00 | $26.28 | 3.64M |
| 2026-06-03 | $26.05 | -1.36% | $26.16 | $26.36 | $25.84 | 3.58M |
| 2026-06-02 | $26.41 | -1.46% | $26.85 | $27.06 | $26.18 | 6.08M |
| 2026-06-01 | $26.80 | +2.68% | $26.14 | $26.87 | $25.99 | 3.50M |
| 2026-05-29 | $26.10 | -1.58% | $26.42 | $26.49 | $25.99 | 6.61M |
| 2026-05-28 | $26.52 | -0.34% | $26.45 | $26.70 | $26.25 | 3.01M |
| 2026-05-27 | $26.61 | +1.56% | $26.18 | $27.04 | $26.06 | 4.73M |
| 2026-05-26 | $26.20 | +1.20% | $25.88 | $26.31 | $25.76 | 3.51M |
| 2026-05-22 | $25.89 | -1.41% | $26.26 | $26.50 | $25.63 | 3.84M |