News Corporation (NWSA)
NASDAQ: NWSA
· Real-Time Price · USD
28.81
-0.61 (-2.07%)
At close: Sep 10, 2025, 11:08 AM
NWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.35 | 29.64 | 28.83 | 29.42 | 29.42 | -1.74% | 10,984,357 |
| Sep 8, 2025 | 29.43 | 30.04 | 29.15 | 29.94 | 29.94 | 1.70% | 3,796,400 |
| Sep 5, 2025 | 29.33 | 29.76 | 29.19 | 29.44 | 29.44 | 0.48% | 3,321,313 |
| Sep 4, 2025 | 29.02 | 29.32 | 28.70 | 29.30 | 29.30 | 1.24% | 3,666,100 |
| Sep 3, 2025 | 28.72 | 28.98 | 28.01 | 28.94 | 28.94 | 0.31% | 4,479,858 |
| Sep 2, 2025 | 29.09 | 29.29 | 28.76 | 28.85 | 28.85 | -1.90% | 4,671,100 |
| Aug 29, 2025 | 29.46 | 29.54 | 29.24 | 29.41 | 29.41 | -0.24% | 2,068,700 |
| Aug 28, 2025 | 29.69 | 30.02 | 29.38 | 29.48 | 29.48 | -0.61% | 1,708,522 |
| Aug 27, 2025 | 29.64 | 29.89 | 29.58 | 29.66 | 29.66 | -0.24% | 1,739,124 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.31 | 29.73 | 29.73 | -1.36% | 3,022,100 |
| Aug 25, 2025 | 30.38 | 30.56 | 30.13 | 30.14 | 30.14 | -1.18% | 1,959,300 |
| Aug 22, 2025 | 29.93 | 30.65 | 29.52 | 30.50 | 30.50 | 2.56% | 2,448,427 |
| Aug 21, 2025 | 29.48 | 29.84 | 29.44 | 29.74 | 29.74 | 0.44% | 2,337,000 |
| Aug 20, 2025 | 29.88 | 30.07 | 29.50 | 29.61 | 29.61 | -0.80% | 2,421,921 |
| Aug 19, 2025 | 29.68 | 29.85 | 29.47 | 29.85 | 29.85 | 1.08% | 2,484,013 |
| Aug 18, 2025 | 29.43 | 29.62 | 29.30 | 29.53 | 29.53 | 0.20% | 2,718,400 |
| Aug 15, 2025 | 29.94 | 29.94 | 29.40 | 29.47 | 29.47 | -1.11% | 7,741,800 |
| Aug 14, 2025 | 29.52 | 29.98 | 29.36 | 29.80 | 29.80 | 0.61% | 2,855,134 |
| Aug 13, 2025 | 28.92 | 29.64 | 28.82 | 29.62 | 29.62 | 2.78% | 3,931,120 |
| Aug 12, 2025 | 28.38 | 28.89 | 28.38 | 28.82 | 28.82 | 1.55% | 3,853,900 |