Get the Stockscreener App
28.53
1.11%
-0.32
After Hours:
28.53
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 February 21, 2025, is $28.53.
- 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 261.14% to $28.53 now.
- The 52-week high stock price for NWSA is $30.69, representing a 7.57% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for NWSA is $22.65, indicating a -20.61% decrease from the current share price, occurred on May 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $28.97 | $28.39 | $0.58 | 3,510,972.0 | -1.11% |
| Feb 20, 2025 | $30.43 | $28.41 | $2.02 | 5,806,865.0 | -5.38% |
| Feb 19, 2025 | $30.69 | $30.11 | $0.58 | 2,679,568.0 | +0.93% |
| Feb 18, 2025 | $30.31 | $29.88 | $0.435 | 1,860,348.0 | +0.00% |
| Feb 14, 2025 | $30.25 | $29.63 | $0.62 | 2,531,556.0 | +2.37% |
| Feb 13, 2025 | $29.57 | $29.25 | $0.33 | 1,788,210.0 | +0.51% |
| Feb 12, 2025 | $29.40 | $28.90 | $0.50 | 2,021,088.0 | -0.31% |
| Feb 11, 2025 | $29.63 | $28.66 | $0.97 | 2,240,799.0 | +0.93% |
| Feb 10, 2025 | $29.49 | $29.06 | $0.43 | 2,859,119.0 | +0.48% |
| Feb 07, 2025 | $29.11 | $28.48 | $0.635 | 4,409,972.0 | +1.89% |
| Feb 06, 2025 | $29.46 | $27.95 | $1.51 | 6,923,343.0 | -0.97% |
| Feb 05, 2025 | $28.89 | $28.31 | $0.58 | 4,009,225.0 | +0.91% |
| Feb 04, 2025 | $28.66 | $28.35 | $0.31 | 3,163,790.0 | +1.57% |
| Feb 03, 2025 | $28.24 | $27.70 | $0.54 | 2,463,832.0 | -0.14% |
| Jan 31, 2025 | $28.25 | $28.03 | $0.225 | 2,628,079.0 | +0.14% |
| Jan 30, 2025 | $28.66 | $27.96 | $0.70 | 2,789,391.0 | -0.43% |
| Jan 29, 2025 | $28.49 | $27.90 | $0.59 | 2,139,750.0 | +0.18% |
| Jan 28, 2025 | $28.44 | $28.09 | $0.35 | 2,482,977.0 | -1.02% |
| Jan 27, 2025 | $28.46 | $27.81 | $0.65 | 2,377,428.0 | +1.28% |
| Jan 24, 2025 | $28.29 | $27.84 | $0.455 | 1,609,316.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $30.69 | $27.70 | $2.99 | 49,779,659.0 | +1.46% |
| 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% |
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):