NWS - NEWS CORP
32.5
-0.160 -0.492%
Share volume: 675,093
Last Updated: 05-08-2025
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.66
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $32.93 | $32.93 | $33.05 | $33.05 | $32.49 | $32.49 | $32.50 | $32.50 | 675,093 | $675,093.00 |
| 05-07-2025 | $32.31 | $32.31 | $32.74 | $32.74 | $32.26 | $32.26 | $32.66 | $32.66 | 1,254,834 | $1,254,834.00 |
| 05-06-2025 | $32.08 | $32.08 | $32.18 | $32.18 | $31.92 | $31.92 | $32.04 | $32.04 | 405,194 | $405,194.00 |
| 05-05-2025 | $31.73 | $31.73 | $32.26 | $32.26 | $31.55 | $31.55 | $32.08 | $32.08 | 391,937 | $391,937.00 |
| 05-02-2025 | $31.70 | $31.70 | $31.99 | $31.99 | $30.54 | $30.54 | $31.90 | $31.90 | 296,056 | $296,056.00 |
| 05-01-2025 | $31.24 | $31.24 | $31.50 | $31.50 | $31.11 | $31.11 | $31.27 | $31.27 | 414,043 | $414,043.00 |
| 04-30-2025 | $31.04 | $31.04 | $31.51 | $31.51 | $30.76 | $30.76 | $31.42 | $31.42 | 645,826 | $645,826.00 |
| 04-29-2025 | $31.24 | $31.24 | $31.42 | $31.42 | $31.06 | $31.06 | $31.32 | $31.32 | 331,744 | $331,744.00 |
| 04-28-2025 | $31.26 | $31.26 | $31.36 | $31.36 | $30.97 | $30.97 | $31.22 | $31.22 | 252,474 | $252,474.00 |
| 04-25-2025 | $30.93 | $30.93 | $31.24 | $31.24 | $30.81 | $30.81 | $31.23 | $31.23 | 289,940 | $289,940.00 |
