News Corporation (NWS)
NASDAQ: NWS
· Real-Time Price · USD
32.09
-0.19 (-0.59%)
At close: Oct 03, 2025, 3:59 PM
32.10
0.03%
After-hours: Oct 03, 2025, 04:35 PM EDT
NWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 32.50 | 32.70 | 32.25 | 32.28 | 32.28 | -0.55% | 1,552,599 |
| Oct 1, 2025 | 34.33 | 34.33 | 32.40 | 32.46 | 32.46 | -6.05% | 2,360,332 |
| Sep 30, 2025 | 34.49 | 35.21 | 34.47 | 34.55 | 34.55 | 0.26% | 4,658,837 |
| Sep 29, 2025 | 33.75 | 34.54 | 33.62 | 34.46 | 34.46 | 2.47% | 1,385,800 |
| Sep 26, 2025 | 33.56 | 33.85 | 33.36 | 33.63 | 33.63 | 0.66% | 2,690,300 |
| Sep 25, 2025 | 33.44 | 33.78 | 33.29 | 33.41 | 33.41 | -0.54% | 824,200 |
| Sep 24, 2025 | 33.82 | 34.00 | 33.51 | 33.59 | 33.59 | -0.50% | 960,712 |
| Sep 23, 2025 | 34.20 | 34.37 | 33.70 | 33.76 | 33.76 | -1.14% | 916,939 |
| Sep 22, 2025 | 33.94 | 34.25 | 33.75 | 34.15 | 34.15 | 0.68% | 1,070,303 |
| Sep 19, 2025 | 33.71 | 34.16 | 33.53 | 33.92 | 33.92 | 1.07% | 3,124,500 |
| Sep 18, 2025 | 33.46 | 33.82 | 33.23 | 33.56 | 33.56 | 1.24% | 1,369,300 |
| Sep 17, 2025 | 32.79 | 33.38 | 32.60 | 33.15 | 33.15 | 1.07% | 2,510,557 |
| Sep 16, 2025 | 32.79 | 32.98 | 32.50 | 32.80 | 32.80 | -0.15% | 1,975,046 |
| Sep 15, 2025 | 32.45 | 32.88 | 32.31 | 32.85 | 32.85 | 1.80% | 2,043,900 |
| Sep 12, 2025 | 32.21 | 32.47 | 32.06 | 32.27 | 32.27 | 0.00% | 1,197,011 |
| Sep 11, 2025 | 31.70 | 32.37 | 31.66 | 32.27 | 32.27 | 2.25% | 3,981,767 |
| Sep 10, 2025 | 32.35 | 32.40 | 31.56 | 31.56 | 31.56 | -2.74% | 1,851,853 |
| Sep 9, 2025 | 32.75 | 33.01 | 32.34 | 32.45 | 32.35 | -4.47% | 9,093,840 |
| Sep 8, 2025 | 33.41 | 34.07 | 33.12 | 33.97 | 33.87 | 1.71% | 557,149 |
| Sep 5, 2025 | 33.07 | 33.71 | 32.67 | 33.40 | 33.30 | 0.69% | 378,838 |
Page 1 of 136