Get the Stockscreener App
28.15
0.42%
-0.12
After Hours:
28.15
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 May 15, 2025, is $28.15.
- News Corp all-time high stock price is $30.69, occurred on February 19, 2025.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 256.33% to $28.15 now.
- The 52-week high stock price for NWSA is $30.69, representing a 9.02% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for NWSA is $23.38, indicating a -16.94% decrease from the current share price, occurred on April 07, 2025.
- The closing price of News Corp (NWSA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $28.46 | $28.07 | $0.39 | 2,999,292.0 | -0.42% |
| May 14, 2025 | $28.38 | $28.05 | $0.33 | 3,374,390.0 | +0.18% |
| May 13, 2025 | $28.66 | $27.99 | $0.675 | 3,178,096.0 | -0.21% |
| May 12, 2025 | $28.78 | $28.05 | $0.735 | 3,932,554.0 | +0.78% |
| May 09, 2025 | $28.93 | $27.89 | $1.04 | 4,454,629.0 | -1.47% |
| May 08, 2025 | $28.82 | $28.19 | $0.63 | 3,919,458.0 | +1.06% |
| May 07, 2025 | $28.27 | $27.76 | $0.505 | 4,872,052.0 | +1.62% |
| May 06, 2025 | $27.86 | $27.50 | $0.36 | 2,309,861.0 | +0.04% |
| May 05, 2025 | $27.84 | $27.07 | $0.77 | 3,549,088.0 | +0.51% |
| May 02, 2025 | $27.64 | $27.09 | $0.545 | 1,938,492.0 | +1.92% |
| May 01, 2025 | $27.30 | $26.11 | $1.20 | 3,019,442.0 | -0.22% |
| Apr 30, 2025 | $27.20 | $26.48 | $0.725 | 2,754,445.0 | +0.00% |
| Apr 29, 2025 | $27.18 | $26.80 | $0.38 | 1,926,127.0 | +0.74% |
| Apr 28, 2025 | $27.22 | $26.73 | $0.485 | 3,740,916.0 | -0.77% |
| Apr 25, 2025 | $27.15 | $26.53 | $0.62 | 1,919,890.0 | +1.08% |
| Apr 24, 2025 | $26.95 | $26.41 | $0.54 | 3,166,245.0 | +1.17% |
| Apr 23, 2025 | $27.24 | $26.36 | $0.885 | 2,665,784.0 | +1.34% |
| Apr 22, 2025 | $26.19 | $25.53 | $0.66 | 2,800,641.0 | +3.27% |
| Apr 21, 2025 | $25.72 | $25.07 | $0.645 | 1,876,166.0 | -1.97% |
| Apr 17, 2025 | $25.97 | $25.65 | $0.32 | 2,980,769.0 | +0.74% |
| Apr 16, 2025 | $26.65 | $25.43 | $1.21 | 3,058,193.0 | -2.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.93 | $26.11 | $2.82 | 40,546,646.0 | +3.80% |
| Apr, 2025 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| Mar, 2025 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| Feb, 2025 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| Jan, 2025 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| Nov, 2024 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| Oct, 2024 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| Sep, 2024 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| Aug, 2024 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| Jul, 2024 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| Jun, 2024 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| May, 2024 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| Apr, 2024 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| 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% |
0.36%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):