News Corporation - NWSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	29.21	28.77	28.77	29.39	28.72	4.81M
September 09, 2025	29.35	29.42	29.32	29.64	28.83	11.04M
September 08, 2025	29.43	29.94	29.84	30.04	29.15	3.8M
September 05, 2025	29.33	29.44	29.44	29.76	29.19	3.32M
September 04, 2025	29.02	29.3	29.3	29.32	28.7	3.67M
September 03, 2025	28.72	28.94	28.94	28.98	28.01	4.48M
September 02, 2025	29.09	28.85	28.85	29.29	28.76	4.67M
August 29, 2025	29.46	29.41	29.41	29.54	29.24	2.07M
August 28, 2025	29.69	29.48	29.48	30.02	29.38	1.71M
August 27, 2025	29.64	29.66	29.66	29.89	29.58	1.74M
August 26, 2025	30.2	29.73	29.73	30.2	29.31	3.02M
August 25, 2025	30.38	30.14	30.14	30.56	30.13	1.96M
August 22, 2025	29.93	30.5	30.5	30.65	29.52	2.45M
August 21, 2025	29.48	29.74	29.74	29.84	29.44	2.34M
August 20, 2025	29.88	29.61	29.61	30.07	29.5	2.42M
August 19, 2025	29.68	29.85	29.85	29.85	29.47	2.48M
August 18, 2025	29.43	29.53	29.53	29.62	29.3	2.72M
August 15, 2025	29.94	29.47	29.47	29.94	29.4	7.74M
August 14, 2025	29.52	29.8	29.8	29.98	29.36	2.86M
August 13, 2025	28.92	29.62	29.62	29.64	28.82	3.93M
August 12, 2025	28.38	28.82	28.82	28.89	28.38	3.85M
August 11, 2025	28.59	28.38	28.38	28.86	28.21	4.02M
August 08, 2025	28.97	28.52	28.52	29.09	28.49	3.74M
August 07, 2025	29.63	28.97	28.97	30.12	28.9	4.48M
August 06, 2025	29.8	29.43	29.43	30.08	28.7	6.54M
August 05, 2025	29.44	29.29	29.29	29.52	29.15	4.54M
August 04, 2025	29.13	29.51	29.51	29.53	29.01	3.01M
August 01, 2025	29.21	29.09	29.09	29.25	28.66	2.87M
July 31, 2025	29.24	29.32	29.32	29.47	29.18	2.56M
July 30, 2025	29.27	29.3	29.3	29.51	29.15	2.66M
July 29, 2025	29.48	29.22	29.22	29.48	29.16	2.37M
July 28, 2025	29.48	29.37	29.37	29.54	29.33	2.33M
July 25, 2025	29.35	29.53	29.53	29.6	29.26	2.33M

News Corporation (NWSA) NASDAQ