Get the Stockscreener App
24.22
0.04%
+0.010
After Hours:
24.22
News Corp Stock (NWSA) Price History
The historical daily chart and data for News Corp stock (NWSA), show that the latest closing stock price as of April 26, 2024, is $24.22.
- News Corp all-time high stock price is $28.00, occurred on February 08, 2024.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 206.58% to $24.22 now.
- The 52-week high stock price for NWSA is $28.00, representing a 15.61% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for NWSA is $16.35, indicating a -32.49% decrease from the current share price, occurred on May 10, 2023.
- The closing price of News Corp (NWSA) stock in the beginning of 2023 was $22.78. The stock closed the year at $18.20, a loss of over -20.11% for the year.
The table below shows more information about NWSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $24.32 | $23.99 | $0.33 | 1,620,616.0 | +0.04% |
| Apr 25, 2024 | $24.52 | $23.98 | $0.535 | 1,984,500.0 | -1.43% |
| Apr 24, 2024 | $24.72 | $24.48 | $0.24 | 1,781,795.0 | -0.20% |
| Apr 23, 2024 | $24.73 | $24.48 | $0.245 | 1,154,615.0 | +0.74% |
| Apr 22, 2024 | $24.54 | $24.09 | $0.44 | 1,888,866.0 | +1.71% |
| Apr 19, 2024 | $24.11 | $23.95 | $0.165 | 1,404,435.0 | -0.04% |
| Apr 18, 2024 | $24.35 | $23.98 | $0.37 | 1,180,437.0 | -0.50% |
| Apr 17, 2024 | $24.36 | $24.14 | $0.22 | 1,537,535.0 | +0.21% |
| Apr 16, 2024 | $24.25 | $23.93 | $0.32 | 1,462,265.0 | -0.74% |
| Apr 15, 2024 | $24.75 | $24.18 | $0.565 | 2,116,512.0 | -0.33% |
| Apr 12, 2024 | $24.79 | $24.30 | $0.495 | 2,335,215.0 | -2.25% |
| Apr 11, 2024 | $25.03 | $24.77 | $0.26 | 2,428,410.0 | +0.36% |
| Apr 10, 2024 | $25.40 | $24.79 | $0.61 | 3,853,553.0 | -2.67% |
| Apr 09, 2024 | $25.96 | $25.40 | $0.56 | 2,920,552.0 | -0.86% |
| Apr 08, 2024 | $25.92 | $25.67 | $0.25 | 1,907,303.0 | +0.27% |
| Apr 05, 2024 | $25.80 | $25.50 | $0.3044 | 2,048,465.0 | +0.43% |
| Apr 04, 2024 | $26.14 | $25.48 | $0.66 | 3,310,755.0 | -0.78% |
| Apr 03, 2024 | $25.77 | $25.32 | $0.45 | 2,111,199.0 | +0.94% |
| Apr 02, 2024 | $25.80 | $25.45 | $0.345 | 1,875,084.0 | -1.16% |
News Corp Stock (NWSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $26.21 | $23.93 | $2.28 | 42,719,973.0 | -7.49% |
| Mar, 2024 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| Feb, 2024 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| Jan, 2024 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
News Corp Stock (NWSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| Nov, 2023 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| Oct, 2023 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| Sep, 2023 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| Aug, 2023 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| Jul, 2023 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| Jun, 2023 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| May, 2023 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| Apr, 2023 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| Mar, 2023 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| Feb, 2023 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| Jan, 2023 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
News Corp Stock (NWSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.36 | $17.25 | $2.11 | 45,267,065.0 | -4.96% |
| Nov, 2022 | $19.25 | $15.00 | $4.25 | 66,857,766.0 | +13.52% |
| Oct, 2022 | $17.36 | $15.04 | $2.32 | 67,113,234.0 | +11.65% |
| Sep, 2022 | $17.84 | $14.87 | $2.97 | 50,514,386.0 | -10.70% |
| Aug, 2022 | $20.58 | $16.80 | $3.78 | 55,725,367.0 | -1.28% |
| Jul, 2022 | $17.30 | $15.11 | $2.19 | 38,110,156.0 | +10.01% |
| Jun, 2022 | $17.79 | $14.95 | $2.84 | 71,686,212.0 | -10.46% |
| May, 2022 | $20.90 | $16.38 | $4.52 | 85,155,480.0 | -12.39% |
| Apr, 2022 | $22.41 | $19.84 | $2.57 | 44,447,521.0 | -10.34% |
| Mar, 2022 | $23.07 | $20.05 | $3.02 | 66,349,059.0 | -0.76% |
| Feb, 2022 | $23.73 | $20.53 | $3.20 | 65,715,391.0 | +0.36% |
| Jan, 2022 | $23.20 | $20.86 | $2.34 | 55,942,670.0 | -0.31% |
0.08%
1.48%
Cap:
|
Volume (24h):