News Corporation - NWSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.66	25.63	25.63	25.75	25.44	2.4M
December 03, 2025	25.51	25.56	25.56	25.65	25.41	2.19M
December 02, 2025	25.54	25.4	25.4	25.55	25.15	3.03M
December 01, 2025	25.6	25.52	25.52	25.86	25.39	2.7M
November 28, 2025	25.64	25.68	25.68	25.88	25.59	1.75M
November 26, 2025	25.37	25.58	25.58	25.61	25.29	3.12M
November 25, 2025	25.48	25.41	25.41	25.63	25.13	3.34M
November 24, 2025	25.38	25.23	25.23	25.67	25.15	6.97M
November 21, 2025	24.97	25.69	25.69	25.82	24.94	4.08M
November 20, 2025	25.2	24.8	24.8	25.46	24.78	4.2M
November 19, 2025	25.26	24.97	24.97	25.33	24.94	4.42M
November 18, 2025	25.37	25.31	25.31	25.59	25.14	4.77M
November 17, 2025	26.09	25.48	25.48	26.16	25.34	3.71M
November 14, 2025	26.23	26.15	26.15	26.34	25.72	4.2M
November 13, 2025	26.57	26.27	26.27	26.85	26.15	4.8M
November 12, 2025	26.71	26.82	26.82	26.87	26.58	3.56M
November 11, 2025	26.75	26.83	26.83	27.05	26.64	4.2M
November 10, 2025	26.85	26.8	26.8	27.01	26.5	5.06M
November 07, 2025	25.36	26.72	26.72	26.74	24.79	6.33M
November 06, 2025	25.57	25.08	25.08	25.89	25.01	6.1M
November 05, 2025	25.77	25.64	25.64	25.93	25.61	4.58M
November 04, 2025	26.04	25.8	25.8	26.26	25.77	4.19M
November 03, 2025	26.42	25.99	25.99	26.42	25.78	4.61M
October 31, 2025	26.4	26.5	26.5	26.57	26.23	3.71M
October 30, 2025	26.07	26.48	26.48	26.53	25.77	2.74M
October 29, 2025	26.62	26.05	26.05	26.62	25.99	3.19M
October 28, 2025	26.81	26.68	26.68	27.01	26.62	2.68M
October 27, 2025	26.5	26.75	26.75	26.85	26.48	3.95M
October 24, 2025	26.5	26.32	26.32	26.6	26.31	2.1M
October 23, 2025	26.25	26.4	26.4	26.51	26.14	2.72M
October 22, 2025	26.42	26.25	26.25	26.61	26.19	2.36M
October 21, 2025	26.39	26.38	26.38	26.63	26.3	2.23M
October 20, 2025	26.15	26.44	26.44	26.63	26.05	3M
October 17, 2025	25.96	26.02	26.02	26.17	25.7	2.21M
October 16, 2025	26.6	25.91	25.91	26.7	25.88	2.56M
October 15, 2025	26.76	26.57	26.57	27.12	26.48	3.57M
October 14, 2025	25.92	26.64	26.64	26.66	25.91	4.93M
October 13, 2025	25.88	26.09	26.09	26.15	25.74	3.41M
October 10, 2025	26.5	25.78	25.78	26.73	25.75	3.2M
October 09, 2025	26.99	26.46	26.46	26.99	26.43	3.38M
October 08, 2025	27.37	27.02	27.02	27.39	26.82	3.49M
October 07, 2025	28.05	27.38	27.38	28.12	27.35	3.65M
October 06, 2025	28.55	28.06	28.06	28.55	27.8	3.88M
October 03, 2025	28.6	28.38	28.38	28.86	28.24	4.15M
October 02, 2025	28.86	28.55	28.55	29.12	28.54	3.91M
October 01, 2025	30.56	28.95	28.95	30.56	28.94	6.91M
September 30, 2025	31.05	30.71	30.71	31.61	30.65	15.26M
September 29, 2025	30.54	31.03	31.03	31.11	30.28	4.02M
September 26, 2025	30.25	30.45	30.45	30.55	30.14	2.59M
September 25, 2025	30.3	30.18	30.18	30.44	30.07	2.76M
September 24, 2025	30.58	30.23	30.23	30.75	30.22	3.79M
September 23, 2025	30.84	30.58	30.58	30.95	30.51	2.71M
September 22, 2025	30.67	30.81	30.81	30.88	30.51	3.33M
September 19, 2025	30.52	30.62	30.62	30.86	30.39	6.98M
September 18, 2025	30.32	30.45	30.45	30.74	30.1	2.59M
September 17, 2025	29.81	30.23	30.23	30.51	29.77	5.31M
September 16, 2025	29.87	29.73	29.73	29.9	29.46	5.09M
September 15, 2025	29.5	29.89	29.89	29.92	29.28	4.26M
September 12, 2025	29.61	29.23	29.23	29.61	29.18	4.75M
September 11, 2025	28.8	29.52	29.52	29.56	28.66	5.65M

News Corporation (NWSA) NASDAQ