News Corporation (NWSA)
NASDAQ: NWSA
· Real-Time Price · USD
29.80
0.18 (0.61%)
At close: Aug 14, 2025, 3:59 PM
29.80
0.00%
Pre-market: Aug 15, 2025, 08:58 AM EDT
NWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.52 | 29.98 | 29.36 | 29.80 | 29.80 | 0.61% | 2,854,118 |
| 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 |
| Aug 11, 2025 | 28.59 | 28.86 | 28.21 | 28.38 | 28.38 | -0.49% | 4,021,633 |
| Aug 8, 2025 | 28.97 | 29.09 | 28.49 | 28.52 | 28.52 | -1.55% | 3,740,108 |
| Aug 7, 2025 | 29.63 | 30.12 | 28.90 | 28.97 | 28.97 | -1.56% | 4,479,810 |
| Aug 6, 2025 | 29.80 | 30.08 | 28.70 | 29.43 | 29.43 | 0.48% | 6,538,800 |
| Aug 5, 2025 | 29.44 | 29.52 | 29.15 | 29.29 | 29.29 | -0.75% | 4,537,570 |
| Aug 4, 2025 | 29.13 | 29.53 | 29.01 | 29.51 | 29.51 | 1.44% | 3,014,421 |
| Aug 1, 2025 | 29.21 | 29.25 | 28.66 | 29.09 | 29.09 | -0.78% | 2,872,116 |
| Jul 31, 2025 | 29.24 | 29.47 | 29.18 | 29.32 | 29.32 | 0.07% | 2,557,600 |
| Jul 30, 2025 | 29.27 | 29.51 | 29.15 | 29.30 | 29.30 | 0.27% | 2,664,900 |
| Jul 29, 2025 | 29.48 | 29.48 | 29.16 | 29.22 | 29.22 | -0.51% | 2,366,539 |
| Jul 28, 2025 | 29.48 | 29.54 | 29.33 | 29.37 | 29.37 | -0.54% | 2,330,209 |
| Jul 25, 2025 | 29.35 | 29.60 | 29.26 | 29.53 | 29.53 | 0.61% | 2,332,400 |
| Jul 24, 2025 | 29.32 | 29.61 | 29.18 | 29.35 | 29.35 | -0.24% | 2,143,600 |
| Jul 23, 2025 | 29.43 | 29.52 | 29.31 | 29.42 | 29.42 | -0.03% | 2,371,600 |
| Jul 22, 2025 | 29.24 | 29.60 | 29.21 | 29.43 | 29.43 | 0.93% | 2,456,324 |
| Jul 21, 2025 | 29.82 | 29.97 | 29.13 | 29.16 | 29.16 | -2.34% | 3,004,723 |
| Jul 18, 2025 | 30.32 | 30.37 | 29.80 | 29.86 | 29.86 | -1.03% | 2,741,007 |