NWS - NEWS CORP
26.22
-0.190 -0.725%
Share volume: 1,767,615
Last Updated: 03-03-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.41
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.09 | $26.09 | $26.49 | $26.49 | $25.90 | $25.90 | $26.22 | $26.22 | 1,767,615 | $1,767,615.00 |
| 03-02-2026 | $26.09 | $26.09 | $26.64 | $26.64 | $26.09 | $26.09 | $26.41 | $26.41 | 1,660,383 | $1,660,383.00 |
| 02-27-2026 | $26.68 | $26.68 | $26.98 | $26.98 | $26.58 | $26.58 | $26.78 | $26.78 | 1,825,903 | $1,825,903.00 |
| 02-26-2026 | $26.29 | $26.29 | $27.13 | $27.13 | $26.29 | $26.29 | $26.94 | $26.94 | 1,351,034 | $1,351,034.00 |
| 02-25-2026 | $26.13 | $26.13 | $26.37 | $26.37 | $25.83 | $25.83 | $26.26 | $26.26 | 1,617,802 | $1,617,802.00 |
| 02-24-2026 | $25.75 | $25.75 | $26.34 | $26.34 | $25.60 | $25.60 | $26.04 | $26.04 | 1,018,149 | $1,018,149.00 |
| 02-23-2026 | $26.14 | $26.14 | $26.34 | $26.34 | $25.74 | $25.74 | $25.84 | $25.84 | 1,279,128 | $1,279,128.00 |
| 02-20-2026 | $26.10 | $26.10 | $26.74 | $26.74 | $25.95 | $25.95 | $26.55 | $26.55 | 1,091,918 | $1,091,918.00 |
| 02-19-2026 | $26.20 | $26.20 | $26.37 | $26.37 | $25.98 | $25.98 | $26.19 | $26.19 | 1,494,448 | $1,494,448.00 |
| 02-18-2026 | $26.45 | $26.45 | $26.56 | $26.56 | $26.08 | $26.08 | $26.28 | $26.28 | 1,460,140 | $1,460,140.00 |