News Corp B (NWS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 33.70 | 33.70 | 32.38 | 32.45 | -4.19% | 830,237 |
| 2026-08-06 | 34.71 | 35.31 | 33.45 | 33.87 | +2.23% | 1,861,557 |
| 2026-08-05 | 32.83 | 33.14 | 32.13 | 33.13 | +1.25% | 1,727,272 |
| 2026-08-04 | 31.54 | 32.75 | 31.54 | 32.72 | +2.93% | 1,601,597 |
| 2026-08-03 | 31.71 | 32.23 | 31.55 | 31.79 | +1.66% | 1,099,739 |
| 2026-07-31 | 31.55 | 31.87 | 31.01 | 31.27 | -1.67% | 885,211 |
| 2026-07-30 | 32.23 | 32.23 | 31.18 | 31.80 | -2.57% | 989,276 |
| 2026-07-29 | 31.81 | 33.03 | 31.80 | 32.64 | +2.61% | 1,095,958 |
| 2026-07-28 | 31.23 | 32.03 | 31.14 | 31.81 | +2.88% | 1,095,704 |
| 2026-07-27 | 30.52 | 31.09 | 30.52 | 30.92 | +2.42% | 1,064,913 |
| 2026-07-24 | 29.69 | 30.27 | 29.69 | 30.19 | +1.48% | 759,200 |
| 2026-07-23 | 30.62 | 30.84 | 29.60 | 29.75 | -3.88% | 1,078,773 |
| 2026-07-22 | 31.64 | 31.64 | 30.84 | 30.95 | -0.83% | 751,255 |
| 2026-07-21 | 31.83 | 31.95 | 31.19 | 31.21 | -3.10% | 972,237 |
| 2026-07-20 | 32.43 | 32.48 | 32.04 | 32.21 | -0.65% | 882,999 |
| 2026-07-17 | 32.64 | 32.91 | 32.19 | 32.42 | -0.37% | 1,013,115 |
| 2026-07-16 | 31.96 | 32.66 | 31.95 | 32.54 | +2.78% | 1,083,346 |
| 2026-07-15 | 31.15 | 32.05 | 30.85 | 31.66 | +1.64% | 1,482,531 |
| 2026-07-14 | 30.93 | 31.24 | 30.87 | 31.15 | -0.83% | 1,004,075 |
| 2026-07-13 | 31.07 | 31.54 | 31.02 | 31.41 | +1.55% | 1,217,640 |
| 2026-07-10 | 31.41 | 31.60 | 30.79 | 30.93 | -0.64% | 887,052 |
| 2026-07-09 | 29.99 | 31.29 | 29.99 | 31.13 | +3.42% | 1,717,936 |
| 2026-07-08 | 30.49 | 30.55 | 29.96 | 30.10 | -1.21% | 1,469,737 |
| 2026-07-07 | 30.53 | 30.77 | 30.21 | 30.47 | +1.50% | 1,440,271 |
| 2026-07-06 | 30.40 | 30.40 | 29.64 | 30.02 | -0.50% | 1,387,185 |
| 2026-07-02 | 29.20 | 30.20 | 28.86 | 30.17 | +3.15% | 1,478,933 |
| 2026-07-01 | 28.29 | 29.82 | 28.06 | 29.25 | +4.24% | 2,134,435 |
| 2026-06-30 | 28.43 | 28.70 | 27.78 | 28.06 | -1.73% | 4,480,576 |
| 2026-06-29 | 29.18 | 29.24 | 28.45 | 28.55 | -0.61% | 1,861,261 |
| 2026-06-26 | 28.48 | 29.02 | 28.48 | 28.73 | +1.38% | 1,682,179 |
| 2026-06-25 | 28.57 | 28.81 | 28.29 | 28.34 | -0.67% | 1,394,771 |
| 2026-06-24 | 28.45 | 29.01 | 28.22 | 28.53 | +0.81% | 2,130,153 |
| 2026-06-23 | 28.05 | 28.38 | 27.90 | 28.30 | +1.36% | 2,809,907 |
| 2026-06-22 | 28.53 | 28.64 | 27.85 | 27.92 | -2.89% | 2,144,885 |
| 2026-06-18 | 29.60 | 29.60 | 28.44 | 28.75 | -2.87% | 9,584,207 |
| 2026-06-17 | 29.46 | 30.30 | 29.19 | 29.60 | +0.19% | 1,502,779 |
| 2026-06-16 | 29.18 | 29.61 | 28.68 | 29.55 | +1.01% | 1,620,589 |
| 2026-06-15 | 29.20 | 29.35 | 28.77 | 29.25 | -0.03% | 2,276,330 |
| 2026-06-12 | 30.04 | 30.21 | 29.22 | 29.26 | -2.89% | 2,240,767 |
| 2026-06-11 | 30.70 | 30.75 | 30.08 | 30.13 | -2.49% | 1,570,212 |
| 2026-06-10 | 31.06 | 31.48 | 30.82 | 30.90 | -0.52% | 1,168,371 |
| 2026-06-09 | 31.17 | 31.49 | 30.91 | 31.06 | +0.10% | 1,125,837 |
| 2026-06-08 | 31.07 | 31.09 | 30.37 | 31.03 | -0.51% | 953,806 |
| 2026-06-05 | 30.89 | 31.27 | 30.75 | 31.19 | +1.33% | 925,987 |
| 2026-06-04 | 30.19 | 30.84 | 30.05 | 30.78 | +3.22% | 1,199,342 |
| 2026-06-03 | 30.35 | 30.37 | 29.46 | 29.82 | -1.19% | 1,208,875 |
| 2026-06-02 | 30.94 | 30.94 | 29.92 | 30.18 | -1.63% | 1,595,513 |
| 2026-06-01 | 29.79 | 30.68 | 29.63 | 30.68 | +2.88% | 1,385,507 |
| 2026-05-29 | 30.34 | 30.34 | 29.58 | 29.82 | -1.71% | 2,095,002 |
| 2026-05-28 | 30.30 | 30.56 | 30.08 | 30.34 | -0.43% | 1,113,832 |
| 2026-05-27 | 30.01 | 30.95 | 29.98 | 30.47 | +1.74% | 1,597,039 |
| 2026-05-26 | 29.71 | 30.07 | 29.55 | 29.95 | +0.91% | 991,031 |
| 2026-05-22 | 30.33 | 30.65 | 29.43 | 29.68 | -1.33% | 1,022,330 |
| 2026-05-21 | 29.46 | 30.13 | 29.42 | 30.08 | +1.28% | 1,122,410 |
| 2026-05-20 | 29.94 | 30.02 | 29.34 | 29.70 | -1.36% | 992,793 |
| 2026-05-19 | 30.19 | 30.53 | 29.91 | 30.11 | -0.40% | 1,143,861 |
| 2026-05-18 | 29.99 | 30.27 | 29.80 | 30.23 | +1.65% | 1,518,690 |
| 2026-05-15 | 29.94 | 30.30 | 29.63 | 29.74 | -1.13% | 1,167,286 |
| 2026-05-14 | 30.66 | 30.69 | 29.86 | 30.08 | -1.96% | 1,236,952 |
| 2026-05-13 | 30.26 | 30.76 | 30.26 | 30.68 | +0.89% | 1,271,274 |
| 2026-05-12 | 31.22 | 31.31 | 30.32 | 30.41 | -2.44% | 1,835,515 |
| 2026-05-11 | 31.04 | 31.92 | 30.37 | 31.17 | -0.45% | 2,361,048 |
| 2026-05-08 | 30.31 | 31.31 | 29.73 | 31.31 | +1.49% | 2,393,654 |
| 2026-05-07 | 30.10 | 30.89 | 29.89 | 30.85 | +2.05% | 1,716,374 |
| 2026-05-06 | 29.61 | 30.62 | 29.61 | 30.23 | +2.89% | 1,704,527 |
| 2026-05-05 | 29.72 | 29.82 | 29.18 | 29.38 | -1.48% | 1,526,707 |
| 2026-05-04 | 30.24 | 30.49 | 29.81 | 29.82 | -1.94% | 976,693 |
| 2026-05-01 | 30.77 | 30.84 | 30.34 | 30.41 | -0.23% | 909,675 |
| 2026-04-30 | 30.02 | 30.69 | 29.87 | 30.48 | +0.76% | 1,569,626 |
| 2026-04-29 | 29.76 | 30.32 | 29.76 | 30.25 | +0.36% | 834,682 |
| 2026-04-28 | 30.60 | 30.72 | 30.06 | 30.14 | -1.34% | 1,081,862 |
| 2026-04-27 | 30.21 | 30.71 | 30.17 | 30.55 | +1.03% | 765,136 |
| 2026-04-24 | 30.41 | 30.57 | 30.13 | 30.24 | -0.53% | 777,007 |
| 2026-04-23 | 30.87 | 30.91 | 30.03 | 30.40 | -1.11% | 1,727,166 |
| 2026-04-22 | 30.48 | 30.95 | 30.40 | 30.74 | +1.05% | 673,354 |
| 2026-04-21 | 29.82 | 30.52 | 29.78 | 30.42 | +1.47% | 790,149 |
| 2026-04-20 | 29.91 | 30.09 | 29.79 | 29.98 | +0.07% | 571,249 |
| 2026-04-17 | 29.73 | 30.17 | 29.60 | 29.96 | +1.05% | 692,939 |
| 2026-04-16 | 29.25 | 29.75 | 28.89 | 29.65 | +1.72% | 880,778 |
| 2026-04-15 | 28.98 | 29.39 | 28.95 | 29.15 | +1.11% | 969,887 |
| 2026-04-14 | 28.84 | 29.32 | 28.65 | 28.83 | +0.00% | 879,455 |
| 2026-04-13 | 28.22 | 28.84 | 28.19 | 28.83 | +2.02% | 720,744 |
| 2026-04-10 | 28.40 | 28.55 | 28.16 | 28.26 | -0.49% | 779,825 |
| 2026-04-09 | 28.62 | 28.73 | 28.25 | 28.40 | -1.05% | 1,029,786 |
| 2026-04-08 | 28.40 | 28.75 | 28.40 | 28.70 | +2.14% | 1,144,235 |
| 2026-04-07 | 28.15 | 28.40 | 28.04 | 28.10 | -0.14% | 719,449 |
| 2026-04-06 | 27.94 | 28.38 | 27.93 | 28.14 | +0.11% | 786,568 |
| 2026-04-02 | 28.03 | 28.38 | 27.63 | 28.11 | -0.14% | 1,360,211 |
| 2026-04-01 | 28.87 | 29.09 | 28.05 | 28.15 | -1.26% | 1,884,807 |
| 2026-03-31 | 28.34 | 29.33 | 28.27 | 28.51 | +0.67% | 10,382,280 |
| 2026-03-30 | 27.97 | 28.36 | 27.66 | 28.32 | +1.91% | 2,454,545 |
| 2026-03-27 | 27.36 | 27.84 | 27.23 | 27.79 | +0.87% | 1,779,061 |
| 2026-03-26 | 27.43 | 27.59 | 27.03 | 27.55 | -0.14% | 1,109,092 |
| 2026-03-25 | 27.39 | 27.65 | 27.00 | 27.59 | +1.55% | 1,213,061 |
| 2026-03-24 | 27.55 | 27.55 | 26.87 | 27.17 | -1.06% | 2,211,740 |
| 2026-03-23 | 28.30 | 28.30 | 27.32 | 27.46 | +0.26% | 3,268,832 |
| 2026-03-20 | 27.38 | 27.59 | 26.98 | 27.39 | +0.55% | 3,183,339 |
| 2026-03-19 | 27.11 | 27.54 | 26.58 | 27.24 | -0.22% | 1,737,944 |
| 2026-03-18 | 27.32 | 27.44 | 27.10 | 27.30 | -0.26% | 1,690,783 |
| 2026-03-17 | 27.50 | 27.99 | 27.36 | 27.37 | +0.04% | 1,064,281 |
| 2026-03-16 | 27.15 | 27.54 | 27.15 | 27.36 | +2.24% | 1,148,946 |
| 2026-03-13 | 26.86 | 27.14 | 26.71 | 26.76 | +0.38% | 787,198 |
| 2026-03-12 | 27.33 | 27.64 | 26.60 | 26.66 | -2.81% | 1,529,973 |
| 2026-03-11 | 27.28 | 27.59 | 27.26 | 27.43 | +0.77% | 839,129 |
| 2026-03-10 | 27.59 | 27.60 | 27.05 | 27.22 | -1.77% | 956,082 |
| 2026-03-09 | 27.10 | 27.79 | 26.91 | 27.71 | +0.04% | 1,230,134 |
| 2026-03-06 | 26.99 | 27.74 | 26.90 | 27.70 | +2.84% | 1,166,080 |
| 2026-03-05 | 26.67 | 27.14 | 26.55 | 26.93 | +0.92% | 1,378,605 |
| 2026-03-04 | 26.22 | 26.93 | 26.22 | 26.69 | +1.79% | 1,201,813 |
| 2026-03-03 | 26.09 | 26.49 | 25.90 | 26.22 | -0.72% | 1,780,201 |
| 2026-03-02 | 26.09 | 26.64 | 26.09 | 26.41 | -1.38% | 1,660,383 |
| 2026-02-27 | 26.68 | 26.98 | 26.58 | 26.78 | -0.59% | 1,825,903 |
| 2026-02-26 | 26.29 | 27.13 | 26.29 | 26.94 | +2.59% | 1,351,034 |
| 2026-02-25 | 26.13 | 26.37 | 25.83 | 26.26 | +0.84% | 1,617,802 |
| 2026-02-24 | 25.75 | 26.34 | 25.60 | 26.04 | +0.77% | 1,018,149 |
| 2026-02-23 | 26.14 | 26.34 | 25.74 | 25.84 | -2.67% | 1,279,128 |
| 2026-02-20 | 26.10 | 26.74 | 25.95 | 26.55 | +1.37% | 1,091,918 |
| 2026-02-19 | 26.20 | 26.37 | 25.98 | 26.19 | -0.34% | 1,494,448 |
| 2026-02-18 | 26.45 | 26.55 | 26.08 | 26.28 | -0.15% | 1,460,140 |
| 2026-02-17 | 26.20 | 26.50 | 25.95 | 26.32 | +1.23% | 1,540,908 |
| 2026-02-13 | 25.82 | 26.05 | 25.49 | 26.00 | +1.33% | 1,194,728 |
| 2026-02-12 | 26.82 | 27.00 | 25.51 | 25.66 | -4.11% | 1,330,354 |
| 2026-02-11 | 27.29 | 27.41 | 26.60 | 26.76 | -1.62% | 1,337,700 |
| 2026-02-10 | 26.55 | 27.38 | 26.52 | 27.20 | +3.54% | 1,486,066 |
| 2026-02-09 | 25.82 | 26.43 | 25.57 | 26.27 | +2.42% | 1,931,387 |
| 2026-02-06 | 26.72 | 27.11 | 25.57 | 25.65 | -6.35% | 3,715,792 |
| 2026-02-05 | 27.80 | 28.27 | 26.89 | 27.39 | -2.49% | 3,424,454 |
| 2026-02-04 | 28.51 | 28.77 | 28.00 | 28.09 | -2.60% | 3,273,869 |
| 2026-02-03 | 30.88 | 30.88 | 28.69 | 28.84 | -6.61% | 1,547,773 |
| 2026-02-02 | 31.40 | 31.40 | 30.65 | 30.88 | -0.71% | 1,862,506 |
| 2026-01-30 | 30.59 | 31.11 | 30.51 | 31.10 | +1.60% | 1,181,856 |
| 2026-01-29 | 30.76 | 30.82 | 30.28 | 30.61 | +0.00% | 2,107,623 |
| 2026-01-28 | 30.87 | 31.09 | 30.55 | 30.61 | -0.75% | 985,668 |
| 2026-01-27 | 30.97 | 31.02 | 30.79 | 30.84 | -0.55% | 902,310 |
| 2026-01-26 | 30.99 | 31.21 | 30.86 | 31.01 | -0.29% | 565,893 |
| 2026-01-23 | 30.95 | 31.17 | 30.93 | 31.10 | +0.48% | 1,155,651 |
| 2026-01-22 | 30.38 | 30.98 | 30.35 | 30.95 | +2.31% | 652,210 |
| 2026-01-21 | 30.64 | 30.64 | 30.15 | 30.25 | +0.53% | 1,284,178 |
| 2026-01-20 | 30.10 | 30.51 | 29.98 | 30.09 | -0.66% | 1,409,248 |
| 2026-01-16 | 30.71 | 30.87 | 30.14 | 30.29 | -1.34% | 1,647,702 |
| 2026-01-15 | 30.92 | 30.98 | 30.61 | 30.70 | +0.03% | 1,160,249 |
| 2026-01-14 | 30.75 | 30.80 | 30.47 | 30.69 | +0.26% | 968,235 |
| 2026-01-13 | 30.50 | 30.65 | 30.23 | 30.61 | +0.36% | 770,960 |
| 2026-01-12 | 30.15 | 30.56 | 30.15 | 30.50 | +0.99% | 904,931 |
| 2026-01-09 | 30.25 | 30.38 | 30.04 | 30.20 | -0.20% | 561,493 |
| 2026-01-08 | 30.06 | 30.54 | 30.01 | 30.26 | +0.36% | 1,065,002 |
| 2026-01-07 | 30.13 | 30.37 | 29.98 | 30.15 | +0.17% | 691,934 |
| 2026-01-06 | 29.78 | 30.13 | 29.70 | 30.10 | +0.67% | 729,263 |
| 2026-01-05 | 29.70 | 30.29 | 29.57 | 29.90 | +0.44% | 800,737 |
| 2026-01-02 | 29.64 | 29.99 | 29.29 | 29.77 | +0.47% | 589,490 |
| 2025-12-31 | 30.06 | 30.06 | 29.57 | 29.63 | -0.97% | 618,717 |
| 2025-12-30 | 29.80 | 30.12 | 29.73 | 29.92 | +0.40% | 463,093 |
| 2025-12-29 | 30.11 | 30.24 | 29.75 | 29.80 | -0.23% | 577,700 |
| 2025-12-26 | 29.87 | 30.11 | 29.81 | 29.87 | -0.47% | 314,938 |
| 2025-12-24 | 30.10 | 30.18 | 29.80 | 30.01 | +0.03% | 404,183 |
| 2025-12-23 | 29.91 | 30.08 | 29.88 | 30.00 | +0.37% | 393,351 |
| 2025-12-22 | 29.84 | 30.27 | 29.84 | 29.89 | +0.34% | 708,547 |
| 2025-12-19 | 29.93 | 30.17 | 29.48 | 29.79 | +0.07% | 4,740,509 |
| 2025-12-18 | 29.72 | 29.90 | 29.50 | 29.77 | +0.54% | 1,167,197 |
| 2025-12-17 | 29.43 | 29.86 | 29.26 | 29.61 | +0.44% | 1,005,124 |
| 2025-12-16 | 29.32 | 29.52 | 29.14 | 29.48 | +0.72% | 1,301,232 |
| 2025-12-15 | 30.03 | 30.03 | 29.25 | 29.27 | -1.31% | 1,776,952 |
| 2025-12-12 | 29.65 | 29.97 | 29.63 | 29.66 | +0.34% | 723,614 |
| 2025-12-11 | 29.62 | 30.04 | 29.36 | 29.56 | +0.14% | 760,810 |
| 2025-12-10 | 29.37 | 29.65 | 29.30 | 29.52 | +0.27% | 1,276,783 |
| 2025-12-09 | 29.31 | 29.51 | 29.12 | 29.44 | +0.41% | 526,249 |
| 2025-12-08 | 29.79 | 30.00 | 29.05 | 29.32 | -0.91% | 645,578 |
| 2025-12-05 | 28.95 | 29.76 | 28.91 | 29.59 | +1.58% | 824,399 |
| 2025-12-04 | 28.98 | 29.33 | 28.98 | 29.13 | +0.41% | 695,191 |
| 2025-12-03 | 29.15 | 29.15 | 28.85 | 29.01 | +0.14% | 671,669 |
| 2025-12-02 | 29.02 | 29.03 | 28.69 | 28.97 | -0.03% | 881,618 |
| 2025-12-01 | 29.38 | 29.59 | 28.95 | 28.98 | -1.53% | 574,299 |
| 2025-11-28 | 29.33 | 29.55 | 29.24 | 29.43 | +0.38% | 776,119 |
| 2025-11-26 | 29.14 | 29.38 | 28.98 | 29.32 | +0.89% | 639,980 |
| 2025-11-25 | 29.02 | 29.24 | 28.50 | 29.06 | +0.69% | 642,173 |
| 2025-11-24 | 29.00 | 29.16 | 28.62 | 28.86 | -0.48% | 910,115 |
| 2025-11-21 | 28.10 | 29.10 | 28.10 | 29.00 | +3.65% | 767,891 |
| 2025-11-20 | 28.61 | 28.78 | 27.92 | 27.98 | -1.34% | 755,887 |
| 2025-11-19 | 28.72 | 28.74 | 28.34 | 28.36 | -1.49% | 670,942 |
| 2025-11-18 | 29.02 | 29.02 | 28.61 | 28.79 | -0.45% | 790,341 |
| 2025-11-17 | 29.41 | 29.43 | 28.73 | 28.92 | -2.17% | 670,404 |
| 2025-11-14 | 29.68 | 29.71 | 29.27 | 29.56 | -0.40% | 532,674 |
| 2025-11-13 | 30.18 | 30.28 | 29.65 | 29.68 | -2.14% | 625,945 |
| 2025-11-12 | 30.14 | 30.33 | 29.87 | 30.33 | +0.36% | 1,088,882 |
| 2025-11-11 | 30.36 | 30.48 | 30.02 | 30.22 | -0.33% | 690,643 |
| 2025-11-10 | 30.29 | 30.46 | 30.02 | 30.32 | +0.10% | 1,025,175 |
| 2025-11-07 | 29.95 | 30.34 | 28.52 | 30.29 | +6.36% | 855,569 |
| 2025-11-06 | 29.13 | 29.58 | 28.43 | 28.48 | -2.47% | 760,464 |
| 2025-11-05 | 29.13 | 29.44 | 28.96 | 29.20 | +0.45% | 895,840 |
| 2025-11-04 | 30.08 | 30.28 | 29.06 | 29.07 | -3.29% | 1,945,572 |
| 2025-11-03 | 30.49 | 30.55 | 29.88 | 30.06 | -1.35% | 925,143 |
| 2025-10-31 | 30.42 | 31.28 | 30.15 | 30.47 | -0.13% | 1,570,378 |
| 2025-10-30 | 30.20 | 30.64 | 29.93 | 30.51 | +0.79% | 679,534 |
| 2025-10-29 | 31.02 | 31.03 | 30.19 | 30.27 | -2.89% | 780,908 |
| 2025-10-28 | 31.04 | 31.46 | 30.99 | 31.17 | +0.68% | 1,847,640 |
| 2025-10-27 | 30.85 | 31.02 | 30.51 | 30.96 | +2.70% | 1,695,945 |
| 2025-10-24 | 30.27 | 30.39 | 30.14 | 30.14 | +0.02% | 591,388 |
| 2025-10-23 | 29.77 | 30.27 | 29.77 | 30.14 | +0.95% | 533,872 |
| 2025-10-22 | 30.03 | 30.26 | 29.82 | 29.86 | -0.48% | 502,576 |
| 2025-10-21 | 29.90 | 30.25 | 29.86 | 30.00 | +0.20% | 478,738 |
| 2025-10-20 | 29.85 | 30.05 | 29.64 | 29.94 | +1.39% | 482,789 |
| 2025-10-17 | 29.60 | 29.72 | 29.33 | 29.53 | +0.17% | 605,603 |
| 2025-10-16 | 29.92 | 30.18 | 29.34 | 29.48 | -1.47% | 773,042 |
| 2025-10-15 | 29.95 | 30.33 | 29.79 | 29.92 | -0.10% | 758,681 |
| 2025-10-14 | 29.55 | 29.95 | 29.50 | 29.95 | +1.35% | 685,077 |
| 2025-10-13 | 29.41 | 29.57 | 29.25 | 29.55 | +0.92% | 805,698 |
| 2025-10-10 | 29.82 | 30.69 | 29.26 | 29.28 | -1.45% | 916,466 |
| 2025-10-09 | 30.42 | 30.66 | 29.63 | 29.71 | -2.59% | 907,830 |
| 2025-10-08 | 30.78 | 30.86 | 30.39 | 30.50 | -1.26% | 864,637 |
| 2025-10-07 | 31.62 | 31.73 | 30.86 | 30.89 | -2.89% | 1,084,553 |
| 2025-10-06 | 32.19 | 32.31 | 31.32 | 31.81 | -0.87% | 1,211,229 |
| 2025-10-03 | 32.52 | 32.67 | 32.04 | 32.09 | -0.59% | 1,037,132 |
| 2025-10-02 | 32.50 | 32.70 | 32.25 | 32.28 | -0.55% | 1,552,605 |
| 2025-10-01 | 34.33 | 34.33 | 32.40 | 32.46 | -6.05% | 2,360,332 |
| 2025-09-30 | 34.49 | 35.20 | 34.47 | 34.55 | +0.26% | 4,658,837 |
| 2025-09-29 | 33.75 | 34.54 | 33.62 | 34.46 | +2.47% | 1,385,764 |
| 2025-09-26 | 33.56 | 33.85 | 33.36 | 33.63 | +0.66% | 2,690,285 |
| 2025-09-25 | 33.44 | 33.77 | 33.29 | 33.41 | -0.54% | 824,155 |
| 2025-09-24 | 33.82 | 34.00 | 33.51 | 33.59 | -0.50% | 960,712 |
| 2025-09-23 | 34.20 | 34.37 | 33.70 | 33.76 | -1.14% | 916,939 |
| 2025-09-22 | 33.94 | 34.25 | 33.75 | 34.15 | +0.68% | 1,070,303 |
| 2025-09-19 | 33.71 | 34.16 | 33.53 | 33.92 | +1.07% | 3,124,467 |
| 2025-09-18 | 33.46 | 33.82 | 33.23 | 33.56 | +1.24% | 1,369,253 |
| 2025-09-17 | 32.79 | 33.38 | 32.60 | 33.15 | +1.07% | 2,510,557 |
| 2025-09-16 | 32.79 | 32.98 | 32.50 | 32.80 | -0.15% | 1,975,046 |
| 2025-09-15 | 32.45 | 32.88 | 32.31 | 32.85 | +1.80% | 2,043,854 |
| 2025-09-12 | 32.21 | 32.47 | 32.05 | 32.27 | +0.00% | 1,197,011 |
| 2025-09-11 | 31.70 | 32.37 | 31.66 | 32.27 | +2.25% | 3,981,767 |
| 2025-09-10 | 32.35 | 32.40 | 31.56 | 31.56 | -2.74% | 1,851,853 |
| 2025-09-09 | 32.75 | 33.01 | 32.34 | 32.45 | -4.47% | 9,093,840 |
| 2025-09-08 | 33.41 | 34.06 | 33.12 | 33.97 | +1.71% | 557,149 |
| 2025-09-05 | 33.07 | 33.71 | 32.66 | 33.40 | +0.69% | 378,838 |
| 2025-09-04 | 33.03 | 33.27 | 32.84 | 33.17 | +0.85% | 685,161 |
| 2025-09-03 | 32.98 | 33.24 | 31.97 | 32.89 | -0.96% | 1,494,159 |
| 2025-09-02 | 33.53 | 33.64 | 33.02 | 33.21 | -1.95% | 508,147 |
| 2025-08-29 | 34.01 | 34.09 | 33.70 | 33.87 | -0.53% | 595,782 |
| 2025-08-28 | 34.28 | 34.47 | 33.89 | 34.05 | -0.18% | 501,920 |
| 2025-08-27 | 34.22 | 34.49 | 34.06 | 34.11 | -0.52% | 420,130 |
| 2025-08-26 | 34.68 | 34.68 | 34.22 | 34.29 | -1.21% | 488,228 |
| 2025-08-25 | 35.15 | 35.24 | 34.65 | 34.71 | -1.31% | 617,419 |
| 2025-08-22 | 34.70 | 35.26 | 34.55 | 35.17 | +2.03% | 559,758 |
| 2025-08-21 | 34.21 | 34.52 | 34.10 | 34.47 | +0.73% | 394,484 |
| 2025-08-20 | 34.47 | 34.75 | 34.12 | 34.22 | -1.01% | 527,691 |
| 2025-08-19 | 34.30 | 34.59 | 34.30 | 34.57 | +0.99% | 591,716 |
| 2025-08-18 | 34.18 | 34.28 | 33.84 | 34.23 | +0.59% | 867,308 |
| 2025-08-15 | 34.59 | 34.59 | 33.99 | 34.03 | -1.08% | 549,200 |
| 2025-08-14 | 33.92 | 34.56 | 33.81 | 34.40 | +1.06% | 872,185 |
| 2025-08-13 | 33.35 | 34.07 | 33.30 | 34.04 | +2.28% | 1,615,470 |
| 2025-08-12 | 32.91 | 33.34 | 32.91 | 33.28 | +1.23% | 1,212,506 |
| 2025-08-11 | 33.13 | 33.45 | 32.69 | 32.88 | -0.23% | 902,189 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.10%). Worst month: Feb (-5.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is News Corp B's (NWS) latest close?
32.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is NWS's 52-week high and low?
35.31 high and 25.49 low over the trailing 52 weeks, as of 2026-08-07.
What is News Corp B's strongest and weakest month historically?
Historically, NWS's strongest calendar month has been Nov (average +7.10%) and its weakest Feb (average -5.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.