NWS - NEWS CORP
29.96
0.310 1.035%
Share volume: 692,939
Last Updated: 04-17-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.65
0.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.73 | $29.73 | $30.17 | $30.17 | $29.60 | $29.60 | $29.96 | $29.96 | 692,939 | $691,749.00 |
| 04-16-2026 | $29.25 | $29.25 | $29.75 | $29.75 | $28.89 | $28.89 | $29.65 | $29.65 | 880,778 | $880,778.00 |
| 04-15-2026 | $28.98 | $28.98 | $29.39 | $29.39 | $28.95 | $28.95 | $29.15 | $29.15 | 969,887 | $969,887.00 |
| 04-14-2026 | $28.84 | $28.84 | $29.32 | $29.32 | $28.65 | $28.65 | $28.83 | $28.83 | 879,455 | $879,455.00 |
| 04-13-2026 | $28.22 | $28.22 | $28.84 | $28.84 | $28.19 | $28.19 | $28.83 | $28.83 | 720,744 | $720,744.00 |
| 04-10-2026 | $28.40 | $28.40 | $28.55 | $28.55 | $28.16 | $28.16 | $28.26 | $28.26 | 779,825 | $779,825.00 |
| 04-09-2026 | $28.62 | $28.62 | $28.73 | $28.73 | $28.25 | $28.25 | $28.40 | $28.40 | 1,029,786 | $1,029,786.00 |
| 04-08-2026 | $28.40 | $28.40 | $28.75 | $28.75 | $28.40 | $28.40 | $28.70 | $28.70 | 1,144,235 | $1,144,235.00 |
| 04-07-2026 | $28.15 | $28.15 | $28.40 | $28.40 | $28.04 | $28.04 | $28.10 | $28.10 | 719,449 | $719,449.00 |
| 04-06-2026 | $27.94 | $27.94 | $28.38 | $28.38 | $27.94 | $27.94 | $28.14 | $28.14 | 786,568 | $786,568.00 |