News Corporation (NWSA) NASDAQ
24.40
-0.31(-1.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.40
-0.31(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 24.53 | 24.4 | 24.4 | 24.69 | 24.08 | 4.75M |
| April 01, 2026 | 25.03 | 24.71 | 24.71 | 25.43 | 24.5 | 5.6M |
| March 31, 2026 | 25.07 | 24.93 | 24.93 | 25.51 | 24.62 | 30.14M |
| March 30, 2026 | 24.38 | 24.78 | 24.78 | 24.83 | 24.32 | 5.39M |
| March 27, 2026 | 24.18 | 24.24 | 24.24 | 24.47 | 23.9 | 4.72M |
| March 26, 2026 | 24.1 | 24.26 | 24.26 | 24.47 | 24.1 | 2.2M |
| March 25, 2026 | 24.17 | 24.27 | 24.27 | 24.36 | 23.79 | 2.83M |
| March 24, 2026 | 24.02 | 23.97 | 23.97 | 24.23 | 23.78 | 4.48M |
| March 23, 2026 | 24.45 | 24.26 | 24.26 | 24.64 | 24.15 | 4.77M |
| March 20, 2026 | 23.84 | 24.05 | 24.05 | 24.23 | 23.78 | 5.98M |
| March 19, 2026 | 24 | 23.93 | 23.93 | 24.4 | 23.51 | 4.21M |
| March 18, 2026 | 24.23 | 24.1 | 24.1 | 24.52 | 24.01 | 5.46M |
| March 17, 2026 | 24.38 | 24.34 | 24.34 | 24.62 | 24.25 | 3.06M |
| March 16, 2026 | 23.8 | 24.2 | 24.2 | 24.36 | 23.8 | 3.79M |
| March 13, 2026 | 23.93 | 23.7 | 23.7 | 24.01 | 23.55 | 3.3M |
| March 12, 2026 | 23.92 | 23.58 | 23.58 | 24.29 | 23.53 | 3.66M |
| March 11, 2026 | 23.9 | 24.24 | 24.24 | 24.39 | 23.9 | 3.76M |
| March 10, 2026 | 24.5 | 24.03 | 24.03 | 24.52 | 23.92 | 3.85M |
| March 09, 2026 | 24.35 | 24.54 | 24.54 | 24.6 | 23.97 | 3.22M |
| March 06, 2026 | 24.04 | 24.62 | 24.62 | 24.62 | 23.87 | 3.65M |
| March 05, 2026 | 24.1 | 24.28 | 24.28 | 24.57 | 24.05 | 2.61M |
| March 04, 2026 | 23.81 | 24.03 | 24.03 | 24.34 | 23.79 | 2.42M |
| March 03, 2026 | 23.54 | 23.81 | 23.81 | 24.08 | 23.54 | 4.15M |
| March 02, 2026 | 24 | 23.97 | 23.97 | 24.19 | 23.76 | 4.25M |
| February 27, 2026 | 24.21 | 24.29 | 24.29 | 24.44 | 23.97 | 4.76M |
| February 26, 2026 | 23.59 | 24.32 | 24.32 | 24.41 | 23.59 | 3.44M |
| February 25, 2026 | 23.25 | 23.58 | 23.58 | 23.59 | 23.05 | 2.91M |
| February 24, 2026 | 22.91 | 23.18 | 23.18 | 23.4 | 22.83 | 4.07M |
| February 23, 2026 | 23.48 | 23 | 23 | 23.61 | 22.92 | 4.05M |
| February 20, 2026 | 23.27 | 23.65 | 0 | 23.8 | 23.2 | 6.51M |
| February 19, 2026 | 23.38 | 23.36 | 0 | 23.46 | 23.18 | 2.94M |
| February 18, 2026 | 23.22 | 23.35 | 0 | 23.46 | 22.95 | 3.3M |
| February 17, 2026 | 22.76 | 23.19 | 0 | 23.29 | 22.75 | 4.24M |
| February 13, 2026 | 22.43 | 22.72 | 0 | 22.77 | 22.31 | 3.42M |
| February 12, 2026 | 23.32 | 22.4 | 0 | 23.45 | 22.24 | 5.44M |
| February 11, 2026 | 23.49 | 23.22 | 0 | 23.65 | 22.99 | 4.46M |
| February 10, 2026 | 22.87 | 23.58 | 0 | 23.77 | 22.83 | 5.49M |
| February 09, 2026 | 22.45 | 22.74 | 0 | 22.91 | 22.2 | 7.58M |
| February 06, 2026 | 24.01 | 22.5 | 0 | 24.16 | 22.41 | 9.16M |
| February 05, 2026 | 24.77 | 24.21 | 0 | 24.9 | 23.62 | 8.2M |
| February 04, 2026 | 24.75 | 24.69 | 0 | 24.99 | 24.42 | 7.79M |
| February 03, 2026 | 26.49 | 25.01 | 0 | 26.61 | 24.85 | 5.45M |
| February 02, 2026 | 27.12 | 26.77 | 0 | 27.21 | 26.57 | 3.25M |
| January 30, 2026 | 26.77 | 27.03 | 0 | 27.09 | 26.58 | 3.44M |
| January 29, 2026 | 26.67 | 26.77 | 0 | 26.81 | 26.3 | 3.06M |
| January 28, 2026 | 26.66 | 26.59 | 0 | 26.99 | 26.52 | 3.94M |
| January 27, 2026 | 26.82 | 26.65 | 0 | 26.91 | 26.56 | 2.79M |
| January 26, 2026 | 26.92 | 26.9 | 0 | 26.97 | 26.69 | 2.42M |
| January 23, 2026 | 26.63 | 26.83 | 0 | 26.88 | 26.57 | 2.87M |
| January 22, 2026 | 26.21 | 26.73 | 0 | 26.85 | 26.17 | 3.81M |
| January 21, 2026 | 26.02 | 26.13 | 0 | 26.32 | 26.01 | 2.52M |
| January 20, 2026 | 26.12 | 25.87 | 0 | 26.4 | 25.81 | 2.97M |
| January 16, 2026 | 26.74 | 26.25 | 0 | 26.83 | 26.14 | 3.45M |
| January 15, 2026 | 26.85 | 26.7 | 0 | 26.92 | 26.61 | 2.44M |
| January 14, 2026 | 26.55 | 26.79 | 0 | 26.79 | 26.55 | 2.42M |
| January 13, 2026 | 26.47 | 26.63 | 0 | 26.66 | 26.24 | 2.32M |
| January 12, 2026 | 26.38 | 26.54 | 0 | 26.66 | 26.37 | 2.37M |
| January 09, 2026 | 26.46 | 26.47 | 0 | 26.6 | 26.33 | 2.23M |
| January 08, 2026 | 26.3 | 26.45 | 0 | 26.7 | 26.21 | 3.1M |
| January 07, 2026 | 26.47 | 26.41 | 0 | 26.68 | 26.26 | 3.19M |