NWSA - NEWS CORP
26.54
-0.470 -1.771%
Share volume: 5,324,680
Last Updated: 05-12-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.01
-0.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $27.01 | $27.01 | $27.21 | $27.21 | $26.31 | $26.31 | $26.54 | $26.54 | 5,324,680 | $5,324,680.00 |
| 05-11-2026 | $27.36 | $27.36 | $27.73 | $27.73 | $26.37 | $26.37 | $27.01 | $27.01 | 6,803,633 | $6,803,633.00 |
| 05-08-2026 | $26.81 | $26.81 | $27.03 | $27.03 | $25.97 | $25.97 | $27.02 | $27.02 | 8,656,943 | $8,656,943.00 |
| 05-07-2026 | $26.20 | $26.20 | $27.06 | $27.06 | $26.04 | $26.04 | $27.04 | $27.04 | 7,251,258 | $7,251,258.00 |
| 05-06-2026 | $25.70 | $25.70 | $26.56 | $26.56 | $25.70 | $25.70 | $26.20 | $26.20 | 5,924,588 | $5,924,588.00 |
| 05-05-2026 | $26.20 | $26.20 | $26.24 | $26.24 | $25.28 | $25.28 | $25.44 | $25.44 | 5,009,375 | $5,009,375.00 |
| 05-04-2026 | $26.20 | $26.20 | $26.39 | $26.39 | $25.78 | $25.78 | $25.80 | $25.80 | 4,263,226 | $4,263,226.00 |
| 05-01-2026 | $26.09 | $26.09 | $26.70 | $26.70 | $26.09 | $26.09 | $26.24 | $26.24 | 4,174,369 | $4,174,369.00 |
| 04-30-2026 | $26.01 | $26.01 | $26.58 | $26.58 | $25.94 | $25.94 | $26.32 | $26.32 | 4,311,120 | $4,311,120.00 |
| 04-29-2026 | $26.09 | $26.09 | $26.27 | $26.27 | $25.84 | $25.84 | $26.24 | $26.24 | 3,458,148 | $3,458,148.00 |