News Corporation (NWSA)

Historical Prices For News Corporation (NWSA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.36	25.88	24.49	24.63	5,836,154	24.63
4/03/2025	26.26	26.77	25.93	26.07	6,478,971	26.07
4/02/2025	26.78	27.12	26.04	27.06	2,972,516	27.06
4/01/2025	27.02	27.43	26.80	27.00	4,326,428	27.00
3/31/2025	26.89	27.38	26.44	27.22	14,343,834	27.22
3/28/2025	26.97	27.52	26.45	26.59	3,267,425	26.59
3/27/2025	27.33	27.45	26.92	26.94	3,726,988	26.94
3/26/2025	27.51	27.75	27.39	27.47	2,977,669	27.47
3/25/2025	27.27	27.66	27.19	27.46	2,667,957	27.46
3/24/2025	27.34	27.37	27.07	27.30	3,198,729	27.30
3/21/2025	27.00	27.25	26.77	27.04	6,211,859	27.04
3/20/2025	27.02	27.26	26.95	27.16	3,537,966	27.16
3/19/2025	26.82	27.42	26.80	27.16	3,281,183	27.16
3/18/2025	27.16	27.16	26.64	26.80	3,229,896	26.80
3/17/2025	26.88	27.32	26.88	27.15	2,930,701	27.15
3/14/2025	26.62	27.07	26.44	26.98	2,755,292	26.98
3/13/2025	26.78	26.93	26.25	26.29	3,049,939	26.29
3/12/2025	27.05	27.21	26.66	26.77	3,188,507	26.77
3/11/2025	27.15	27.32	26.80	26.94	3,264,468	26.84
3/10/2025	27.67	27.95	27.18	27.35	3,170,187	27.25
3/07/2025	28.03	28.26	27.50	27.96	2,403,504	27.86
3/06/2025	27.94	29.07	27.87	28.26	3,625,256	28.16
3/05/2025	27.91	28.30	27.57	28.14	2,976,057	28.04
3/04/2025	28.45	28.48	27.69	28.06	4,434,913	27.96
3/03/2025	28.67	29.05	28.30	28.47	4,506,928	28.36
2/28/2025	28.27	28.68	28.00	28.62	5,396,919	28.51
2/27/2025	28.17	28.42	27.98	28.06	2,618,612	27.96
2/26/2025	28.34	28.42	27.98	28.08	2,801,906	27.98
2/25/2025	28.58	28.77	28.18	28.36	2,434,338	28.25
2/24/2025	28.79	28.79	28.37	28.46	3,153,758	28.35
2/21/2025	28.94	28.97	28.39	28.53	3,541,144	28.42
2/20/2025	30.38	30.43	28.41	28.85	5,966,368	28.74
2/19/2025	30.33	30.69	30.11	30.49	2,737,742	30.38
2/18/2025	30.31	30.31	29.88	30.21	1,927,675	30.10
2/14/2025	29.66	30.25	29.63	30.21	2,641,047	30.10
2/13/2025	29.38	29.57	29.25	29.51	1,933,704	29.40
2/12/2025	29.21	29.40	28.90	29.36	2,136,857	29.25
2/11/2025	28.66	29.63	28.66	29.45	2,279,023	29.34
2/10/2025	29.13	29.49	29.06	29.18	3,033,446	29.07
2/07/2025	28.73	29.11	28.48	29.04	4,432,394	28.93
2/06/2025	29.35	29.46	27.95	28.50	6,968,267	28.39
2/05/2025	28.55	28.89	28.31	28.85	4,033,359	28.74
2/04/2025	28.55	28.66	28.35	28.52	3,315,257	28.41
2/03/2025	27.86	28.24	27.70	28.08	3,030,421	27.98
1/31/2025	28.17	28.25	28.03	28.12	3,373,030	28.02
1/30/2025	28.43	28.66	27.96	28.08	2,832,545	27.98
1/29/2025	28.18	28.49	27.90	28.20	2,212,678	28.10
1/28/2025	28.44	28.44	28.09	28.15	2,562,976	28.05
1/27/2025	28.03	28.46	27.81	28.44	2,675,045	28.33
1/24/2025	27.87	28.29	27.84	28.08	1,678,751	27.98
1/23/2025	27.86	27.91	27.68	27.87	2,167,641	27.77
1/22/2025	27.85	28.09	27.73	27.82	2,209,287	27.72
1/21/2025	27.51	27.98	27.43	27.86	2,166,141	27.76
1/17/2025	27.77	27.81	27.41	27.43	2,505,964	27.33
1/16/2025	27.51	27.80	27.45	27.50	1,595,017	27.40
1/15/2025	27.92	28.01	27.50	27.56	3,935,176	27.46
1/14/2025	27.59	27.75	27.38	27.55	2,381,403	27.45
1/13/2025	26.95	27.46	26.78	27.44	2,910,819	27.34
1/10/2025	27.36	27.55	26.97	26.98	2,397,011	26.88
1/08/2025	27.60	28.05	27.17	27.47	2,669,135	27.37
1/07/2025	27.60	27.82	27.44	27.60	2,369,911	27.50
1/06/2025	27.54	27.89	27.34	27.44	2,189,498	27.34