NWS - NEWS CORP
27.71
0.010 0.036%
Share volume: 1,173,317
Last Updated: 03-09-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.70
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $27.10 | $27.10 | $27.79 | $27.79 | $26.91 | $26.91 | $27.71 | $27.71 | 1,173,317 | $1,173,317.00 |
| 03-06-2026 | $26.99 | $26.99 | $27.74 | $27.74 | $26.90 | $26.90 | $27.70 | $27.70 | 1,166,080 | $1,166,080.00 |
| 03-05-2026 | $26.67 | $26.67 | $27.15 | $27.15 | $26.56 | $26.56 | $26.94 | $26.94 | 1,378,605 | $1,378,605.00 |
| 03-04-2026 | $26.22 | $26.22 | $26.93 | $26.93 | $26.22 | $26.22 | $26.69 | $26.69 | 1,201,813 | $1,201,813.00 |
| 03-03-2026 | $26.09 | $26.09 | $26.49 | $26.49 | $25.90 | $25.90 | $26.22 | $26.22 | 1,780,201 | $1,780,201.00 |
| 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 |