News Corporation (NWSA)
NASDAQ: NWSA
· Real-Time Price · USD
28.38
-0.17 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
28.38
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
NWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28.86 | 29.12 | 28.54 | 28.55 | 28.55 | -1.38% | 3,911,198 |
| Oct 1, 2025 | 30.56 | 30.56 | 28.94 | 28.95 | 28.95 | -5.73% | 6,912,804 |
| Sep 30, 2025 | 31.05 | 31.61 | 30.65 | 30.71 | 30.71 | -1.03% | 15,257,700 |
| Sep 29, 2025 | 30.54 | 31.11 | 30.28 | 31.03 | 31.03 | 1.90% | 4,021,009 |
| Sep 26, 2025 | 30.25 | 30.55 | 30.14 | 30.45 | 30.45 | 0.89% | 2,594,702 |
| Sep 25, 2025 | 30.30 | 30.44 | 30.07 | 30.18 | 30.18 | -0.17% | 2,755,935 |
| Sep 24, 2025 | 30.58 | 30.75 | 30.22 | 30.23 | 30.23 | -1.14% | 3,791,511 |
| Sep 23, 2025 | 30.84 | 30.95 | 30.51 | 30.58 | 30.58 | -0.75% | 2,708,300 |
| Sep 22, 2025 | 30.67 | 30.88 | 30.51 | 30.81 | 30.81 | 0.62% | 3,333,613 |
| Sep 19, 2025 | 30.52 | 30.86 | 30.39 | 30.62 | 30.62 | 0.56% | 6,983,400 |
| Sep 18, 2025 | 30.32 | 30.74 | 30.10 | 30.45 | 30.45 | 0.73% | 2,591,482 |
| Sep 17, 2025 | 29.81 | 30.51 | 29.77 | 30.23 | 30.23 | 1.68% | 5,312,040 |
| Sep 16, 2025 | 29.87 | 29.90 | 29.46 | 29.73 | 29.73 | -0.54% | 5,085,200 |
| Sep 15, 2025 | 29.50 | 29.92 | 29.28 | 29.89 | 29.89 | 2.26% | 4,263,314 |
| Sep 12, 2025 | 29.61 | 29.61 | 29.18 | 29.23 | 29.23 | -0.98% | 4,752,400 |
| Sep 11, 2025 | 28.80 | 29.56 | 28.66 | 29.52 | 29.52 | 2.61% | 5,649,302 |
| Sep 10, 2025 | 29.21 | 29.39 | 28.72 | 28.77 | 28.77 | -2.21% | 4,806,200 |
| Sep 9, 2025 | 29.35 | 29.64 | 28.83 | 29.42 | 29.32 | -1.74% | 11,041,600 |
| Sep 8, 2025 | 29.43 | 30.04 | 29.15 | 29.94 | 29.84 | 1.70% | 3,796,400 |
| Sep 5, 2025 | 29.33 | 29.76 | 29.19 | 29.44 | 29.34 | 0.48% | 3,321,313 |
Page 1 of 136