NWS - News Corp
27.24
-0.060 -0.220%
Share volume: 1,707,386
Last Updated: 03-19-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.30
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $27.11 | $27.11 | $27.54 | $27.54 | $26.58 | $26.58 | $27.24 | $27.24 | 1,707,386 | $1,707,386.00 |
| 03-18-2026 | $27.32 | $27.32 | $27.44 | $27.44 | $27.10 | $27.10 | $27.30 | $27.30 | 1,690,783 | $1,690,783.00 |
| 03-17-2026 | $27.50 | $27.50 | $27.99 | $27.99 | $27.36 | $27.36 | $27.37 | $27.37 | 1,064,281 | $1,064,281.00 |
| 03-16-2026 | $27.15 | $27.15 | $27.54 | $27.54 | $27.15 | $27.15 | $27.36 | $27.36 | 1,148,946 | $1,148,946.00 |
| 03-13-2026 | $26.86 | $26.86 | $27.15 | $27.15 | $26.71 | $26.71 | $26.76 | $26.76 | 787,198 | $787,198.00 |
| 03-12-2026 | $27.33 | $27.33 | $27.64 | $27.64 | $26.60 | $26.60 | $26.66 | $26.66 | 1,529,973 | $1,529,973.00 |
| 03-11-2026 | $27.28 | $27.28 | $27.59 | $27.59 | $27.26 | $27.26 | $27.43 | $27.43 | 839,129 | $839,129.00 |
| 03-10-2026 | $27.59 | $27.49 | $27.60 | $27.50 | $27.05 | $26.95 | $27.22 | $27.12 | 956,082 | $956,082.00 |
| 03-09-2026 | $27.10 | $27.00 | $27.79 | $27.69 | $26.91 | $26.81 | $27.71 | $27.61 | 1,230,134 | $1,230,134.00 |
| 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 |