Get the Stockscreener App
25.44
1.40%
-0.36
News Corp Stock (NWSA) Price History
The historical daily chart and data for News Corp stock (NWSA), show that the latest closing stock price as of May 05, 2026, is $25.44.
- News Corp all-time high stock price is $31.61, occurred on September 30, 2025.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 222.03% to $25.44 now.
- The 52-week high stock price for NWSA is $31.61, representing a 24.25% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for NWSA is $22.20, indicating a -12.74% decrease from the current share price, occurred on February 09, 2026.
- The closing price of News Corp (NWSA) stock in the beginning of 2025 was $22.78. The stock closed the year at $18.20, a loss of over -20.11% for the year.
The table below shows more information about NWSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $26.24 | $25.27 | $0.965 | 5,008,926.0 | -1.40% |
| May 04, 2026 | $26.39 | $25.78 | $0.61 | 4,263,226.0 | -1.68% |
| May 01, 2026 | $26.70 | $26.09 | $0.61 | 4,157,305.0 | -0.30% |
| Apr 30, 2026 | $26.58 | $25.94 | $0.64 | 4,311,120.0 | +0.30% |
| Apr 29, 2026 | $26.27 | $25.84 | $0.4249 | 3,440,624.0 | +0.31% |
| Apr 28, 2026 | $26.64 | $26.14 | $0.51 | 4,298,371.0 | -0.95% |
| Apr 27, 2026 | $26.61 | $26.12 | $0.485 | 2,867,886.0 | +0.80% |
| Apr 24, 2026 | $26.54 | $26.08 | $0.455 | 3,303,030.0 | -0.42% |
| Apr 23, 2026 | $26.67 | $25.94 | $0.73 | 3,150,834.0 | -1.28% |
| Apr 22, 2026 | $26.88 | $25.87 | $1.00 | 3,004,778.0 | +0.87% |
| Apr 21, 2026 | $26.52 | $25.81 | $0.705 | 3,739,945.0 | +1.73% |
| Apr 20, 2026 | $26.11 | $25.84 | $0.275 | 2,400,655.0 | -0.15% |
| Apr 17, 2026 | $26.21 | $25.59 | $0.625 | 2,635,594.0 | +0.85% |
| Apr 16, 2026 | $25.87 | $25.36 | $0.51 | 3,077,692.0 | +1.82% |
| Apr 15, 2026 | $25.56 | $25.13 | $0.43 | 3,199,415.0 | +1.20% |
| Apr 14, 2026 | $25.40 | $24.91 | $0.485 | 2,829,734.0 | +0.36% |
| Apr 13, 2026 | $24.96 | $24.40 | $0.56 | 3,760,830.0 | +1.88% |
| Apr 10, 2026 | $24.73 | $24.42 | $0.305 | 2,597,410.0 | -0.45% |
| Apr 09, 2026 | $24.89 | $24.48 | $0.41 | 3,109,495.0 | -1.21% |
| Apr 08, 2026 | $24.96 | $24.60 | $0.365 | 3,687,565.0 | +1.88% |
| Apr 07, 2026 | $24.65 | $24.35 | $0.30 | 2,340,973.0 | -0.16% |
News Corp Stock (NWSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWSA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.70 | $25.27 | $1.43 | 18,438,383.0 | -3.34% |
| Apr, 2026 | $26.88 | $24.07 | $2.80 | 70,776,161.0 | +5.58% |
| Mar, 2026 | $25.51 | $23.51 | $2.00 | 112,385,514.0 | +2.63% |
| Feb, 2026 | $27.21 | $22.20 | $5.01 | 96,395,438.0 | -10.14% |
| Jan, 2026 | $27.09 | $25.80 | $1.29 | 59,808,540.0 | +3.48% |
News Corp Stock (NWSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.55 | $25.15 | $1.40 | 74,445,167.0 | +2.76% |
| Nov, 2025 | $27.05 | $24.78 | $2.27 | 83,744,787.0 | -3.09% |
| Oct, 2025 | $30.56 | $25.70 | $4.86 | 77,542,751.0 | -13.71% |
| Sep, 2025 | $31.61 | $28.00 | $3.61 | 104,634,715.0 | +4.42% |
| Aug, 2025 | $30.64 | $28.21 | $2.43 | 69,883,502.0 | +0.31% |
| Jul, 2025 | $30.75 | $29.13 | $1.62 | 53,395,414.0 | -1.35% |
| Jun, 2025 | $29.82 | $27.25 | $2.57 | 74,413,427.0 | +5.24% |
| May, 2025 | $28.93 | $26.11 | $2.82 | 70,159,297.0 | +4.13% |
| Apr, 2025 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| Mar, 2025 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| Feb, 2025 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| Jan, 2025 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| Nov, 2024 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| Oct, 2024 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| Sep, 2024 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| Aug, 2024 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| Jul, 2024 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| Jun, 2024 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| May, 2024 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| Apr, 2024 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| Mar, 2024 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| Feb, 2024 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| Jan, 2024 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):