NWSA - NEWS CORP
28.48
0.300 1.053%
Share volume: 3,920,787
Last Updated: 05-08-2025
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.18
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $28.27 | $28.27 | $28.82 | $28.82 | $28.19 | $28.19 | $28.48 | $28.48 | 3,920,787 | $3,920,787.00 |
| 05-07-2025 | $27.96 | $27.96 | $28.27 | $28.27 | $27.76 | $27.76 | $28.18 | $28.18 | 4,874,709 | $4,874,709.00 |
| 05-06-2025 | $27.55 | $27.55 | $27.86 | $27.86 | $27.50 | $27.50 | $27.73 | $27.73 | 2,328,960 | $2,328,960.00 |
| 05-05-2025 | $27.33 | $27.33 | $27.84 | $27.84 | $27.07 | $27.07 | $27.72 | $27.72 | 3,549,201 | $3,549,201.00 |
| 05-02-2025 | $27.37 | $27.37 | $27.64 | $27.64 | $27.10 | $27.10 | $27.58 | $27.58 | 1,938,620 | $1,938,620.00 |
| 05-01-2025 | $26.11 | $26.11 | $27.31 | $27.31 | $26.11 | $26.11 | $27.06 | $27.06 | 3,020,758 | $3,020,758.00 |
| 04-30-2025 | $26.99 | $26.99 | $27.21 | $27.21 | $26.48 | $26.48 | $27.12 | $27.12 | 2,755,169 | $2,755,169.00 |
| 04-29-2025 | $26.97 | $26.97 | $27.18 | $27.18 | $26.80 | $26.80 | $27.12 | $27.12 | 2,080,231 | $2,080,231.00 |
| 04-28-2025 | $27.15 | $27.15 | $27.22 | $27.22 | $26.74 | $26.74 | $26.92 | $26.92 | 3,740,985 | $3,740,985.00 |
| 04-25-2025 | $26.75 | $26.75 | $27.15 | $27.15 | $26.53 | $26.53 | $27.13 | $27.13 | 1,889,082 | $1,889,082.00 |
