News Corp A (NWSA) — 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 | 29.42 | 29.54 | 28.39 | 28.52 | -3.88% | 4,542,900 |
| 2026-08-06 | 29.93 | 30.88 | 29.14 | 29.67 | +2.10% | 7,686,900 |
| 2026-08-05 | 28.44 | 29.17 | 28.09 | 29.06 | +1.64% | 7,341,600 |
| 2026-08-04 | 27.89 | 28.68 | 27.53 | 28.59 | +2.33% | 5,046,200 |
| 2026-08-03 | 27.85 | 28.38 | 27.70 | 27.94 | +1.38% | 3,358,800 |
| 2026-07-31 | 27.75 | 27.94 | 27.42 | 27.56 | -1.89% | 4,084,200 |
| 2026-07-30 | 28.22 | 28.38 | 27.62 | 28.09 | -2.53% | 3,196,900 |
| 2026-07-29 | 28.22 | 29.06 | 28.12 | 28.82 | +2.27% | 3,965,600 |
| 2026-07-28 | 27.49 | 28.27 | 27.22 | 28.18 | +3.26% | 2,693,900 |
| 2026-07-27 | 27.18 | 27.61 | 26.74 | 27.29 | +1.98% | 3,119,700 |
| 2026-07-24 | 26.35 | 26.89 | 26.35 | 26.76 | +1.63% | 3,136,600 |
| 2026-07-23 | 27.20 | 27.25 | 26.29 | 26.33 | -3.69% | 4,672,500 |
| 2026-07-22 | 27.69 | 27.79 | 27.25 | 27.34 | -0.67% | 3,107,500 |
| 2026-07-21 | 28.05 | 28.14 | 27.50 | 27.52 | -2.70% | 3,230,389 |
| 2026-07-20 | 28.40 | 28.66 | 28.27 | 28.29 | -0.49% | 2,779,095 |
| 2026-07-17 | 28.75 | 28.98 | 28.32 | 28.43 | -0.91% | 2,689,600 |
| 2026-07-16 | 28.26 | 28.70 | 28.18 | 28.69 | +2.54% | 3,191,200 |
| 2026-07-15 | 27.60 | 28.38 | 27.47 | 27.98 | +1.38% | 3,150,300 |
| 2026-07-14 | 27.57 | 27.73 | 27.27 | 27.60 | -0.47% | 2,441,600 |
| 2026-07-13 | 27.66 | 27.99 | 27.46 | 27.73 | +1.32% | 2,578,000 |
| 2026-07-10 | 27.81 | 27.91 | 27.19 | 27.37 | -0.44% | 2,165,800 |
| 2026-07-09 | 26.70 | 27.53 | 26.70 | 27.49 | +2.88% | 3,529,700 |
| 2026-07-08 | 27.02 | 27.11 | 26.60 | 26.72 | -0.74% | 3,656,600 |
| 2026-07-07 | 27.03 | 27.20 | 26.79 | 26.92 | +1.05% | 3,721,500 |
| 2026-07-06 | 26.49 | 26.72 | 26.19 | 26.64 | +0.00% | 4,397,500 |
| 2026-07-02 | 25.75 | 26.67 | 25.48 | 26.64 | +3.34% | 6,227,000 |
| 2026-07-01 | 24.91 | 26.36 | 24.79 | 25.78 | +3.83% | 7,135,400 |
| 2026-06-30 | 25.16 | 25.40 | 24.60 | 24.83 | -1.70% | 13,662,500 |
| 2026-06-29 | 25.66 | 25.91 | 25.14 | 25.26 | -0.59% | 4,293,900 |
| 2026-06-26 | 25.24 | 25.63 | 25.24 | 25.41 | +1.52% | 6,568,600 |
| 2026-06-25 | 25.32 | 25.40 | 24.99 | 25.03 | -0.79% | 4,379,700 |
| 2026-06-24 | 25.24 | 25.70 | 25.00 | 25.23 | +1.00% | 6,930,300 |
| 2026-06-23 | 24.64 | 25.04 | 24.41 | 24.98 | +1.50% | 6,682,900 |
| 2026-06-22 | 26.02 | 26.02 | 24.35 | 24.61 | -2.65% | 7,680,000 |
| 2026-06-18 | 25.98 | 25.99 | 24.92 | 25.28 | -2.69% | 28,709,400 |
| 2026-06-17 | 25.48 | 26.59 | 25.48 | 25.98 | +0.19% | 6,176,500 |
| 2026-06-16 | 25.72 | 25.99 | 25.15 | 25.93 | +0.89% | 7,032,400 |
| 2026-06-15 | 25.68 | 25.83 | 25.28 | 25.70 | +0.08% | 7,544,800 |
| 2026-06-12 | 26.72 | 26.75 | 25.52 | 25.68 | -2.36% | 6,804,000 |
| 2026-06-11 | 26.89 | 26.96 | 26.24 | 26.30 | -2.48% | 3,979,300 |
| 2026-06-10 | 27.33 | 27.62 | 26.95 | 26.97 | -0.85% | 3,456,600 |
| 2026-06-09 | 27.16 | 27.49 | 26.99 | 27.20 | +0.52% | 4,691,800 |
| 2026-06-08 | 27.12 | 27.16 | 26.49 | 27.06 | -0.73% | 3,907,300 |
| 2026-06-05 | 26.94 | 27.28 | 26.89 | 27.26 | +1.56% | 3,633,700 |
| 2026-06-04 | 26.42 | 27.00 | 26.28 | 26.84 | +3.03% | 3,644,100 |
| 2026-06-03 | 26.16 | 26.36 | 25.84 | 26.05 | -1.36% | 3,579,100 |
| 2026-06-02 | 26.85 | 27.06 | 26.18 | 26.41 | -1.46% | 6,084,100 |
| 2026-06-01 | 26.14 | 26.87 | 25.99 | 26.80 | +2.68% | 3,495,800 |
| 2026-05-29 | 26.42 | 26.49 | 25.99 | 26.10 | -1.58% | 6,607,800 |
| 2026-05-28 | 26.45 | 26.70 | 26.25 | 26.52 | -0.34% | 3,007,500 |
| 2026-05-27 | 26.18 | 27.04 | 26.06 | 26.61 | +1.56% | 4,729,700 |
| 2026-05-26 | 25.88 | 26.31 | 25.76 | 26.20 | +1.20% | 3,507,200 |
| 2026-05-22 | 26.26 | 26.50 | 25.63 | 25.89 | -1.41% | 3,844,000 |
| 2026-05-21 | 25.79 | 26.35 | 25.65 | 26.26 | +1.90% | 4,480,200 |
| 2026-05-20 | 26.14 | 26.20 | 25.58 | 25.77 | -1.79% | 3,991,600 |
| 2026-05-19 | 26.27 | 26.62 | 26.07 | 26.24 | -0.11% | 3,383,400 |
| 2026-05-18 | 25.94 | 26.35 | 25.94 | 26.27 | +1.35% | 3,185,100 |
| 2026-05-15 | 26.25 | 26.45 | 25.79 | 25.92 | -1.26% | 3,342,500 |
| 2026-05-14 | 26.73 | 26.88 | 26.04 | 26.25 | -1.54% | 4,241,300 |
| 2026-05-13 | 26.42 | 26.88 | 26.42 | 26.66 | +0.45% | 3,960,300 |
| 2026-05-12 | 27.01 | 27.21 | 26.31 | 26.54 | -1.74% | 5,325,000 |
| 2026-05-11 | 27.36 | 27.73 | 26.37 | 27.01 | -0.04% | 6,803,600 |
| 2026-05-08 | 26.81 | 27.03 | 25.97 | 27.02 | -0.07% | 8,656,800 |
| 2026-05-07 | 26.20 | 27.06 | 26.04 | 27.04 | +3.21% | 7,251,100 |
| 2026-05-06 | 25.70 | 26.56 | 25.70 | 26.20 | +2.99% | 5,924,600 |
| 2026-05-05 | 26.20 | 26.24 | 25.28 | 25.44 | -1.40% | 5,009,400 |
| 2026-05-04 | 26.20 | 26.39 | 25.78 | 25.80 | -1.68% | 4,263,200 |
| 2026-05-01 | 26.09 | 26.70 | 26.09 | 26.24 | -0.30% | 4,174,400 |
| 2026-04-30 | 26.01 | 26.58 | 25.94 | 26.32 | +0.30% | 4,311,100 |
| 2026-04-29 | 26.09 | 26.27 | 25.84 | 26.24 | +0.31% | 3,457,800 |
| 2026-04-28 | 26.56 | 26.65 | 26.14 | 26.16 | -0.95% | 4,298,400 |
| 2026-04-27 | 26.12 | 26.61 | 26.12 | 26.41 | +0.80% | 2,868,000 |
| 2026-04-24 | 26.49 | 26.54 | 26.08 | 26.20 | -0.42% | 3,560,900 |
| 2026-04-23 | 26.54 | 26.67 | 25.94 | 26.31 | -1.28% | 3,152,000 |
| 2026-04-22 | 26.23 | 26.88 | 25.87 | 26.65 | +0.87% | 3,005,300 |
| 2026-04-21 | 25.95 | 26.52 | 25.81 | 26.42 | +1.73% | 3,740,300 |
| 2026-04-20 | 25.97 | 26.12 | 25.84 | 25.97 | -0.15% | 2,490,300 |
| 2026-04-17 | 25.82 | 26.22 | 25.59 | 26.01 | +0.85% | 2,646,100 |
| 2026-04-16 | 25.47 | 25.87 | 25.36 | 25.79 | +1.82% | 3,079,100 |
| 2026-04-15 | 25.28 | 25.56 | 25.13 | 25.33 | +1.20% | 3,202,100 |
| 2026-04-14 | 24.96 | 25.40 | 24.92 | 25.03 | +0.36% | 2,835,500 |
| 2026-04-13 | 24.41 | 24.96 | 24.40 | 24.94 | +1.88% | 3,761,400 |
| 2026-04-10 | 24.50 | 24.73 | 24.42 | 24.48 | -0.45% | 2,598,200 |
| 2026-04-09 | 24.77 | 24.89 | 24.48 | 24.59 | -1.21% | 3,110,600 |
| 2026-04-08 | 24.60 | 24.97 | 24.60 | 24.89 | +1.88% | 3,687,800 |
| 2026-04-07 | 24.35 | 24.65 | 24.35 | 24.43 | -0.16% | 2,754,400 |
| 2026-04-06 | 24.39 | 24.69 | 24.22 | 24.47 | +0.29% | 2,669,600 |
| 2026-04-02 | 24.53 | 24.69 | 24.08 | 24.40 | -1.25% | 4,775,700 |
| 2026-04-01 | 25.03 | 25.43 | 24.50 | 24.71 | -0.88% | 5,604,500 |
| 2026-03-31 | 25.07 | 25.51 | 24.62 | 24.93 | +0.61% | 30,508,100 |
| 2026-03-30 | 24.38 | 24.83 | 24.32 | 24.78 | +2.23% | 5,405,700 |
| 2026-03-27 | 24.18 | 24.47 | 23.90 | 24.24 | -0.08% | 4,715,700 |
| 2026-03-26 | 24.10 | 24.47 | 24.10 | 24.26 | -0.04% | 2,223,300 |
| 2026-03-25 | 24.17 | 24.36 | 23.79 | 24.27 | +1.25% | 2,832,500 |
| 2026-03-24 | 24.02 | 24.23 | 23.78 | 23.97 | -1.20% | 4,504,900 |
| 2026-03-23 | 24.45 | 24.64 | 24.15 | 24.26 | +0.87% | 4,769,500 |
| 2026-03-20 | 23.84 | 24.23 | 23.78 | 24.05 | +0.50% | 5,990,100 |
| 2026-03-19 | 24.00 | 24.40 | 23.51 | 23.93 | -0.71% | 4,228,600 |
| 2026-03-18 | 24.23 | 24.52 | 24.01 | 24.10 | -0.99% | 5,458,000 |
| 2026-03-17 | 24.38 | 24.62 | 24.25 | 24.34 | +0.58% | 3,057,300 |
| 2026-03-16 | 23.80 | 24.36 | 23.80 | 24.20 | +2.11% | 3,786,200 |
| 2026-03-13 | 23.93 | 24.01 | 23.55 | 23.70 | +0.51% | 3,298,200 |
| 2026-03-12 | 23.92 | 24.29 | 23.53 | 23.58 | -2.72% | 3,658,700 |
| 2026-03-11 | 23.90 | 24.39 | 23.90 | 24.24 | +0.87% | 3,758,600 |
| 2026-03-10 | 24.50 | 24.52 | 23.92 | 24.03 | -2.08% | 3,850,598 |
| 2026-03-09 | 24.35 | 24.59 | 23.97 | 24.54 | -0.32% | 3,224,028 |
| 2026-03-06 | 24.04 | 24.62 | 23.87 | 24.62 | +1.40% | 3,647,000 |
| 2026-03-05 | 24.10 | 24.57 | 24.05 | 24.28 | +1.04% | 2,614,800 |
| 2026-03-04 | 23.81 | 24.34 | 23.79 | 24.03 | +0.92% | 2,523,100 |
| 2026-03-03 | 23.54 | 24.08 | 23.54 | 23.81 | -0.67% | 4,172,400 |
| 2026-03-02 | 24.00 | 24.19 | 23.76 | 23.97 | -1.32% | 4,252,000 |
| 2026-02-27 | 24.21 | 24.44 | 23.97 | 24.29 | -0.12% | 4,757,300 |
| 2026-02-26 | 23.59 | 24.41 | 23.59 | 24.32 | +3.14% | 3,435,200 |
| 2026-02-25 | 23.25 | 23.59 | 23.05 | 23.58 | +1.73% | 2,905,600 |
| 2026-02-24 | 22.91 | 23.40 | 22.83 | 23.18 | +0.78% | 4,071,700 |
| 2026-02-23 | 23.48 | 23.61 | 22.92 | 23.00 | -2.75% | 4,045,900 |
| 2026-02-20 | 23.27 | 23.80 | 23.20 | 23.65 | +1.24% | 6,508,900 |
| 2026-02-19 | 23.38 | 23.46 | 23.18 | 23.36 | +0.04% | 2,943,600 |
| 2026-02-18 | 23.22 | 23.46 | 22.95 | 23.35 | +0.69% | 3,299,000 |
| 2026-02-17 | 22.76 | 23.29 | 22.75 | 23.19 | +2.07% | 4,235,100 |
| 2026-02-13 | 22.43 | 22.77 | 22.31 | 22.72 | +1.43% | 3,415,400 |
| 2026-02-12 | 23.32 | 23.45 | 22.24 | 22.40 | -3.53% | 5,443,500 |
| 2026-02-11 | 23.49 | 23.65 | 22.99 | 23.22 | -1.53% | 4,458,800 |
| 2026-02-10 | 22.87 | 23.77 | 22.83 | 23.58 | +3.69% | 5,487,100 |
| 2026-02-09 | 22.45 | 22.91 | 22.20 | 22.74 | +1.07% | 7,581,200 |
| 2026-02-06 | 24.01 | 24.16 | 22.41 | 22.50 | -7.06% | 9,160,400 |
| 2026-02-05 | 24.77 | 24.90 | 23.62 | 24.21 | -1.94% | 8,195,600 |
| 2026-02-04 | 24.75 | 24.99 | 24.42 | 24.69 | -1.28% | 7,794,600 |
| 2026-02-03 | 26.49 | 26.61 | 24.85 | 25.01 | -6.57% | 5,450,700 |
| 2026-02-02 | 27.12 | 27.21 | 26.57 | 26.77 | -0.96% | 3,254,000 |
| 2026-01-30 | 26.77 | 27.09 | 26.58 | 27.03 | +0.97% | 3,436,300 |
| 2026-01-29 | 26.67 | 26.81 | 26.30 | 26.77 | +0.68% | 3,061,800 |
| 2026-01-28 | 26.66 | 26.99 | 26.52 | 26.59 | -0.23% | 3,943,900 |
| 2026-01-27 | 26.82 | 26.91 | 26.56 | 26.65 | -0.93% | 2,787,200 |
| 2026-01-26 | 26.92 | 26.97 | 26.69 | 26.90 | +0.26% | 2,424,100 |
| 2026-01-23 | 26.63 | 26.88 | 26.57 | 26.83 | +0.37% | 2,873,700 |
| 2026-01-22 | 26.21 | 26.85 | 26.17 | 26.73 | +2.30% | 3,806,200 |
| 2026-01-21 | 26.02 | 26.32 | 26.01 | 26.13 | +1.01% | 2,521,100 |
| 2026-01-20 | 26.12 | 26.40 | 25.81 | 25.87 | -1.45% | 2,973,000 |
| 2026-01-16 | 26.74 | 26.83 | 26.14 | 26.25 | -1.69% | 3,452,600 |
| 2026-01-15 | 26.85 | 26.92 | 26.61 | 26.70 | -0.34% | 2,435,000 |
| 2026-01-14 | 26.55 | 26.79 | 26.55 | 26.79 | +0.60% | 2,424,300 |
| 2026-01-13 | 26.47 | 26.66 | 26.24 | 26.63 | +0.34% | 2,319,600 |
| 2026-01-12 | 26.38 | 26.66 | 26.37 | 26.54 | +0.26% | 2,369,800 |
| 2026-01-09 | 26.46 | 26.60 | 26.33 | 26.47 | +0.08% | 2,226,800 |
| 2026-01-08 | 26.30 | 26.70 | 26.21 | 26.45 | +0.15% | 3,099,600 |
| 2026-01-07 | 26.47 | 26.68 | 26.26 | 26.41 | -0.19% | 3,193,100 |
| 2026-01-06 | 26.11 | 26.51 | 26.03 | 26.46 | +1.03% | 3,755,100 |
| 2026-01-05 | 26.08 | 26.62 | 26.03 | 26.19 | +0.00% | 3,563,000 |
| 2026-01-02 | 26.14 | 26.35 | 25.89 | 26.19 | +0.27% | 4,017,200 |
| 2025-12-31 | 26.32 | 26.41 | 26.05 | 26.12 | -1.02% | 2,164,500 |
| 2025-12-30 | 26.15 | 26.50 | 26.15 | 26.39 | +0.53% | 2,377,800 |
| 2025-12-29 | 26.22 | 26.49 | 26.13 | 26.25 | +0.11% | 2,953,600 |
| 2025-12-26 | 26.37 | 26.53 | 26.17 | 26.22 | -0.83% | 2,055,900 |
| 2025-12-24 | 26.36 | 26.55 | 26.29 | 26.44 | +0.15% | 1,606,000 |
| 2025-12-23 | 26.30 | 26.42 | 26.22 | 26.40 | +0.49% | 2,810,900 |
| 2025-12-22 | 26.16 | 26.45 | 26.11 | 26.27 | +0.73% | 3,350,600 |
| 2025-12-19 | 25.87 | 26.36 | 25.80 | 26.08 | -0.57% | 14,248,300 |
| 2025-12-18 | 26.12 | 26.55 | 26.06 | 26.23 | +0.77% | 4,114,400 |
| 2025-12-17 | 25.90 | 26.24 | 25.75 | 26.03 | +0.54% | 5,781,700 |
| 2025-12-16 | 26.06 | 26.23 | 25.74 | 25.89 | -0.61% | 5,639,100 |
| 2025-12-15 | 26.29 | 26.33 | 26.00 | 26.05 | -0.65% | 3,627,500 |
| 2025-12-12 | 26.33 | 26.46 | 26.17 | 26.22 | +0.46% | 2,535,600 |
| 2025-12-11 | 26.18 | 26.45 | 26.03 | 26.10 | -0.08% | 2,104,100 |
| 2025-12-10 | 25.91 | 26.21 | 25.82 | 26.12 | +0.66% | 2,834,600 |
| 2025-12-09 | 25.77 | 26.00 | 25.58 | 25.95 | +0.86% | 2,712,900 |
| 2025-12-08 | 26.12 | 26.23 | 25.55 | 25.73 | -1.19% | 3,639,300 |
| 2025-12-05 | 25.62 | 26.14 | 25.43 | 26.04 | +1.60% | 3,754,800 |
| 2025-12-04 | 25.61 | 25.75 | 25.39 | 25.63 | +0.27% | 2,467,000 |
| 2025-12-03 | 25.51 | 25.65 | 25.41 | 25.56 | +0.63% | 2,185,200 |
| 2025-12-02 | 25.54 | 25.55 | 25.15 | 25.40 | -0.47% | 3,032,900 |
| 2025-12-01 | 25.60 | 25.86 | 25.39 | 25.52 | -0.62% | 2,699,300 |
| 2025-11-28 | 25.64 | 25.88 | 25.59 | 25.68 | +0.39% | 1,748,100 |
| 2025-11-26 | 25.37 | 25.61 | 25.29 | 25.58 | +0.67% | 3,115,100 |
| 2025-11-25 | 25.48 | 25.63 | 25.13 | 25.41 | +0.71% | 3,336,200 |
| 2025-11-24 | 25.38 | 25.67 | 25.15 | 25.23 | -1.79% | 6,971,800 |
| 2025-11-21 | 24.97 | 25.82 | 24.94 | 25.69 | +3.59% | 4,076,300 |
| 2025-11-20 | 25.20 | 25.46 | 24.78 | 24.80 | -0.68% | 4,204,400 |
| 2025-11-19 | 25.26 | 25.33 | 24.94 | 24.97 | -1.34% | 4,419,900 |
| 2025-11-18 | 25.37 | 25.59 | 25.14 | 25.31 | -0.67% | 4,772,200 |
| 2025-11-17 | 26.09 | 26.16 | 25.34 | 25.48 | -2.56% | 3,711,600 |
| 2025-11-14 | 26.23 | 26.34 | 25.72 | 26.15 | -0.46% | 4,199,000 |
| 2025-11-13 | 26.57 | 26.85 | 26.15 | 26.27 | -2.05% | 4,795,500 |
| 2025-11-12 | 26.71 | 26.87 | 26.58 | 26.82 | -0.04% | 3,557,100 |
| 2025-11-11 | 26.75 | 27.05 | 26.64 | 26.83 | +0.11% | 4,201,100 |
| 2025-11-10 | 26.85 | 27.01 | 26.50 | 26.80 | +0.30% | 5,059,000 |
| 2025-11-07 | 25.36 | 26.74 | 24.79 | 26.72 | +6.54% | 6,327,500 |
| 2025-11-06 | 25.57 | 25.89 | 25.01 | 25.08 | -2.18% | 6,104,100 |
| 2025-11-05 | 25.77 | 25.93 | 25.61 | 25.64 | -0.62% | 4,583,500 |
| 2025-11-04 | 26.04 | 26.26 | 25.77 | 25.80 | -0.73% | 4,190,900 |
| 2025-11-03 | 26.42 | 26.42 | 25.78 | 25.99 | -1.92% | 4,605,500 |
| 2025-10-31 | 26.40 | 26.57 | 26.23 | 26.50 | +0.08% | 3,706,800 |
| 2025-10-30 | 26.07 | 26.53 | 25.77 | 26.48 | +1.65% | 2,738,900 |
| 2025-10-29 | 26.62 | 26.62 | 25.99 | 26.05 | -2.36% | 3,189,100 |
| 2025-10-28 | 26.81 | 27.01 | 26.62 | 26.68 | -0.26% | 2,679,300 |
| 2025-10-27 | 26.50 | 26.85 | 26.48 | 26.75 | +1.63% | 3,951,300 |
| 2025-10-24 | 26.50 | 26.60 | 26.31 | 26.32 | -0.30% | 2,101,600 |
| 2025-10-23 | 26.25 | 26.51 | 26.14 | 26.40 | +0.57% | 2,716,100 |
| 2025-10-22 | 26.42 | 26.61 | 26.19 | 26.25 | -0.49% | 2,356,600 |
| 2025-10-21 | 26.39 | 26.63 | 26.30 | 26.38 | -0.23% | 2,226,700 |
| 2025-10-20 | 26.15 | 26.63 | 26.05 | 26.44 | +1.61% | 2,997,500 |
| 2025-10-17 | 25.96 | 26.17 | 25.70 | 26.02 | +0.42% | 2,205,700 |
| 2025-10-16 | 26.60 | 26.70 | 25.88 | 25.91 | -2.48% | 2,564,800 |
| 2025-10-15 | 26.76 | 27.12 | 26.48 | 26.57 | -0.26% | 3,572,200 |
| 2025-10-14 | 25.92 | 26.66 | 25.91 | 26.64 | +2.11% | 4,928,500 |
| 2025-10-13 | 25.88 | 26.15 | 25.74 | 26.09 | +1.20% | 3,407,000 |
| 2025-10-10 | 26.50 | 26.73 | 25.75 | 25.78 | -2.57% | 3,196,000 |
| 2025-10-09 | 26.99 | 26.99 | 26.43 | 26.46 | -2.07% | 3,383,100 |
| 2025-10-08 | 27.37 | 27.39 | 26.82 | 27.02 | -1.31% | 3,489,200 |
| 2025-10-07 | 28.05 | 28.12 | 27.35 | 27.38 | -2.42% | 3,651,800 |
| 2025-10-06 | 28.55 | 28.55 | 27.80 | 28.06 | -1.13% | 3,880,100 |
| 2025-10-03 | 28.60 | 28.86 | 28.24 | 28.38 | -0.60% | 4,145,900 |
| 2025-10-02 | 28.86 | 29.12 | 28.54 | 28.55 | -1.38% | 3,911,300 |
| 2025-10-01 | 30.56 | 30.56 | 28.94 | 28.95 | -5.73% | 6,912,800 |
| 2025-09-30 | 31.05 | 31.61 | 30.65 | 30.71 | -1.03% | 15,257,700 |
| 2025-09-29 | 30.54 | 31.11 | 30.28 | 31.03 | +1.90% | 4,021,000 |
| 2025-09-26 | 30.25 | 30.55 | 30.14 | 30.45 | +0.89% | 2,594,700 |
| 2025-09-25 | 30.30 | 30.44 | 30.07 | 30.18 | -0.17% | 2,755,900 |
| 2025-09-24 | 30.58 | 30.75 | 30.22 | 30.23 | -1.14% | 3,791,500 |
| 2025-09-23 | 30.84 | 30.95 | 30.51 | 30.58 | -0.75% | 2,708,300 |
| 2025-09-22 | 30.67 | 30.88 | 30.51 | 30.81 | +0.62% | 3,333,600 |
| 2025-09-19 | 30.52 | 30.86 | 30.39 | 30.62 | +0.56% | 6,983,400 |
| 2025-09-18 | 30.32 | 30.74 | 30.10 | 30.45 | +0.73% | 2,591,300 |
| 2025-09-17 | 29.81 | 30.51 | 29.77 | 30.23 | +1.68% | 5,312,000 |
| 2025-09-16 | 29.87 | 29.90 | 29.46 | 29.73 | -0.54% | 5,085,200 |
| 2025-09-15 | 29.50 | 29.92 | 29.28 | 29.89 | +2.26% | 4,263,300 |
| 2025-09-12 | 29.61 | 29.61 | 29.18 | 29.23 | -0.98% | 4,752,400 |
| 2025-09-11 | 28.80 | 29.56 | 28.66 | 29.52 | +2.61% | 5,649,300 |
| 2025-09-10 | 29.21 | 29.39 | 28.72 | 28.77 | -2.21% | 4,806,200 |
| 2025-09-09 | 29.35 | 29.64 | 28.83 | 29.42 | -1.74% | 11,041,600 |
| 2025-09-08 | 29.43 | 30.04 | 29.15 | 29.94 | +1.70% | 3,796,400 |
| 2025-09-05 | 29.33 | 29.76 | 29.19 | 29.44 | +0.48% | 3,321,300 |
| 2025-09-04 | 29.02 | 29.32 | 28.70 | 29.30 | +1.24% | 3,666,100 |
| 2025-09-03 | 28.72 | 28.98 | 28.01 | 28.94 | +0.31% | 4,479,800 |
| 2025-09-02 | 29.09 | 29.29 | 28.76 | 28.85 | -1.90% | 4,671,100 |
| 2025-08-29 | 29.46 | 29.54 | 29.24 | 29.41 | -0.24% | 2,068,700 |
| 2025-08-28 | 29.69 | 30.02 | 29.38 | 29.48 | -0.61% | 1,708,500 |
| 2025-08-27 | 29.64 | 29.89 | 29.58 | 29.66 | -0.24% | 1,739,100 |
| 2025-08-26 | 30.20 | 30.20 | 29.31 | 29.73 | -1.36% | 3,022,100 |
| 2025-08-25 | 30.38 | 30.56 | 30.13 | 30.14 | -1.18% | 1,959,300 |
| 2025-08-22 | 29.93 | 30.65 | 29.52 | 30.50 | +2.56% | 2,448,400 |
| 2025-08-21 | 29.48 | 29.84 | 29.44 | 29.74 | +0.44% | 2,337,000 |
| 2025-08-20 | 29.88 | 30.07 | 29.50 | 29.61 | -0.80% | 2,421,900 |
| 2025-08-19 | 29.68 | 29.85 | 29.47 | 29.85 | +1.08% | 2,484,000 |
| 2025-08-18 | 29.43 | 29.62 | 29.30 | 29.53 | +0.20% | 2,718,400 |
| 2025-08-15 | 29.94 | 29.94 | 29.40 | 29.47 | -1.11% | 7,741,800 |
| 2025-08-14 | 29.52 | 29.98 | 29.36 | 29.80 | +0.61% | 2,855,100 |
| 2025-08-13 | 28.92 | 29.64 | 28.82 | 29.62 | +2.78% | 3,931,100 |
| 2025-08-12 | 28.38 | 28.89 | 28.38 | 28.82 | +1.55% | 3,853,900 |
| 2025-08-11 | 28.59 | 28.86 | 28.21 | 28.38 | -0.49% | 4,021,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.25%). Worst month: Feb (-4.01%). 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 A's (NWSA) latest close?
28.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is NWSA's 52-week high and low?
31.61 high and 22.20 low over the trailing 52 weeks, as of 2026-08-07.
What is News Corp A's strongest and weakest month historically?
Historically, NWSA's strongest calendar month has been Nov (average +6.25%) and its weakest Feb (average -4.01%), 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.