NWSA - NEWS CORP
24.62
0.340 1.381%
Share volume: 3,647,031
Last Updated: 03-06-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$24.28
0.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $24.04 | $24.04 | $24.62 | $24.62 | $23.87 | $23.87 | $24.62 | $24.62 | 3,647,031 | $3,647,031.00 |
| 03-05-2026 | $24.10 | $24.10 | $24.57 | $24.57 | $24.05 | $24.05 | $24.28 | $24.28 | 2,614,751 | $2,614,751.00 |
| 03-04-2026 | $23.81 | $23.81 | $24.34 | $24.34 | $23.79 | $23.79 | $24.03 | $24.03 | 2,523,118 | $2,523,118.00 |
| 03-03-2026 | $23.54 | $23.54 | $24.08 | $24.08 | $23.54 | $23.54 | $23.81 | $23.81 | 4,172,389 | $4,172,389.00 |
| 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 |