News Corporation (NWS)
NASDAQ: NWS
· Real-Time Price · USD
33.40
0.23 (0.69%)
At close: Sep 05, 2025, 3:59 PM
33.30
-0.30%
Pre-market: Sep 08, 2025, 05:14 AM EDT
NWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.07 | 33.71 | 32.67 | 33.40 | 33.40 | 0.69% | 378,838 |
| Sep 4, 2025 | 33.03 | 33.28 | 32.85 | 33.17 | 33.17 | 0.85% | 685,200 |
| Sep 3, 2025 | 32.98 | 33.24 | 31.97 | 32.89 | 32.89 | -0.96% | 1,494,159 |
| Sep 2, 2025 | 33.53 | 33.64 | 33.02 | 33.21 | 33.21 | -1.95% | 508,147 |
| Aug 29, 2025 | 34.01 | 34.09 | 33.70 | 33.87 | 33.87 | -0.53% | 595,800 |
| Aug 28, 2025 | 34.28 | 34.47 | 33.89 | 34.05 | 34.05 | -0.18% | 501,920 |
| Aug 27, 2025 | 34.22 | 34.49 | 34.06 | 34.11 | 34.11 | -0.52% | 420,130 |
| Aug 26, 2025 | 34.68 | 34.68 | 34.22 | 34.29 | 34.29 | -1.21% | 488,228 |
| Aug 25, 2025 | 35.15 | 35.24 | 34.65 | 34.71 | 34.71 | -1.31% | 617,419 |
| Aug 22, 2025 | 34.70 | 35.26 | 34.55 | 35.17 | 35.17 | 2.03% | 559,800 |
| Aug 21, 2025 | 34.21 | 34.52 | 34.10 | 34.47 | 34.47 | 0.73% | 394,500 |
| Aug 20, 2025 | 34.47 | 34.75 | 34.12 | 34.22 | 34.22 | -1.01% | 527,700 |
| Aug 19, 2025 | 34.30 | 34.59 | 34.30 | 34.57 | 34.57 | 0.99% | 591,716 |
| Aug 18, 2025 | 34.18 | 34.28 | 33.84 | 34.23 | 34.23 | 0.59% | 867,308 |
| Aug 15, 2025 | 34.59 | 34.59 | 33.99 | 34.03 | 34.03 | -1.08% | 549,200 |
| Aug 14, 2025 | 33.92 | 34.56 | 33.81 | 34.40 | 34.40 | 1.06% | 872,200 |
| Aug 13, 2025 | 33.35 | 34.07 | 33.30 | 34.04 | 34.04 | 2.28% | 1,615,500 |
| Aug 12, 2025 | 32.91 | 33.34 | 32.91 | 33.28 | 33.28 | 1.22% | 1,212,506 |
| Aug 11, 2025 | 33.13 | 33.45 | 32.69 | 32.88 | 32.88 | -0.21% | 902,200 |
| Aug 8, 2025 | 33.47 | 33.65 | 32.93 | 32.95 | 32.95 | -1.76% | 832,200 |