NWSA - NEWS CORP
23.81
-0.160 -0.672%
Share volume: 4,094,655
Last Updated: 03-03-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.97
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $23.54 | $23.54 | $24.08 | $24.08 | $23.54 | $23.54 | $23.81 | $23.81 | 4,094,655 | $4,094,655.00 |
| 03-02-2026 | $24.00 | $24.00 | $24.19 | $24.19 | $23.76 | $23.76 | $23.97 | $23.97 | 4,251,995 | $4,251,995.00 |
| 02-27-2026 | $24.21 | $24.21 | $24.44 | $24.44 | $23.97 | $23.97 | $24.29 | $24.29 | 4,757,254 | $4,757,254.00 |
| 02-26-2026 | $23.59 | $23.59 | $24.41 | $24.41 | $23.59 | $23.59 | $24.32 | $24.32 | 3,435,159 | $3,435,159.00 |
| 02-25-2026 | $23.25 | $23.25 | $23.59 | $23.59 | $23.05 | $23.05 | $23.58 | $23.58 | 2,905,603 | $2,905,603.00 |
| 02-24-2026 | $22.91 | $22.91 | $23.40 | $23.40 | $22.83 | $22.83 | $23.18 | $23.18 | 4,071,676 | $4,071,676.00 |
| 02-23-2026 | $23.48 | $23.48 | $23.61 | $23.61 | $22.92 | $22.92 | $23.00 | $23.00 | 4,045,928 | $4,045,928.00 |
| 02-20-2026 | $23.27 | $23.27 | $23.80 | $23.80 | $23.20 | $23.20 | $23.65 | $23.65 | 6,508,904 | $6,508,904.00 |
| 02-19-2026 | $23.38 | $23.38 | $23.46 | $23.46 | $23.18 | $23.18 | $23.36 | $23.36 | 2,943,561 | $2,943,561.00 |
| 02-18-2026 | $23.22 | $23.22 | $23.46 | $23.46 | $22.95 | $22.95 | $23.35 | $23.35 | 3,299,003 | $3,299,003.00 |