MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWS — News Corporation Class B Common Stock
NasdaqNews Corporation Class B Common Stock
$31.52
-0.48(-1.50%)
- O
- 31.88
- H
- 32.03
- L
- 31.31
- V
- 963.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.52
Period Return+1.68%
Period High$35.76
Period Low$25.49
Avg Daily Volume1.19M
Total Trading Days365
NWS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.88 | $32.03 | $31.31 | $31.52 | $-0.48 | -1.50% | 963,126 | $31.58 | $31.31 $32.03 |
| Oct 5, 2026 | $31.65 | $32.02 | $31.39 | $32.00 | +$0.35 | +1.11% | 922,582 | $31.89 | $31.39 $32.02 |
| Oct 2, 2026 | $31.53 | $31.90 | $31.15 | $31.65 | +$0.20 | +0.64% | 936,298 | $31.63 | $31.15 $31.90 |
| Oct 1, 2026 | $31.77 | $31.77 | $31.08 | $31.45 | $-0.27 | -0.85% | 1,250,575 | $31.35 | $31.08 $31.77 |
| Sep 30, 2026 | $31.49 | $32.00 | $31.49 | $31.72 | +$0.22 | +0.70% | 686,651 | $31.79 | $31.49 $32.00 |
| Sep 29, 2026 | $32.00 | $32.15 | $31.21 | $31.50 | $-0.74 | -2.30% | 1,228,370 | $31.45 | $31.21 $32.15 |
| Sep 28, 2026 | $31.70 | $32.27 | $31.14 | $32.24 | +$0.49 | +1.54% | 744,100 | $31.97 | $31.14 $32.27 |
| Sep 25, 2026 | $31.30 | $31.87 | $31.30 | $31.75 | +$0.19 | +0.60% | 698,007 | $31.69 | $31.30 $31.87 |
| Sep 24, 2026 | $31.34 | $31.79 | $31.30 | $31.56 | +$0.34 | +1.09% | 797,118 | $31.53 | $31.30 $31.79 |
| Sep 23, 2026 | $32.01 | $32.19 | $31.16 | $31.22 | $-1.16 | -3.58% | 1,246,952 | $31.45 | $31.16 $32.19 |
| Sep 22, 2026 | $33.17 | $33.17 | $32.22 | $32.38 | $-0.48 | -1.46% | 1,021,476 | $32.43 | $32.22 $33.17 |
| Sep 21, 2026 | $32.80 | $32.95 | $32.60 | $32.86 | +$0.18 | +0.55% | 912,697 | $32.82 | $32.60 $32.95 |
| Sep 18, 2026 | $33.05 | $33.13 | $32.49 | $32.68 | $-0.69 | -2.07% | 5,659,031 | $32.71 | $32.49 $33.13 |
| Sep 17, 2026 | $33.52 | $33.60 | $33.18 | $33.37 | $-0.07 | -0.21% | 796,412 | $33.41 | $33.18 $33.60 |
| Sep 16, 2026 | $33.58 | $33.86 | $33.27 | $33.44 | $-0.34 | -1.01% | 1,049,148 | $33.55 | $33.27 $33.86 |
| Sep 15, 2026 | $33.64 | $33.91 | $33.35 | $33.78 | $-0.08 | -0.24% | 1,041,146 | $33.71 | $33.35 $33.91 |
| Sep 14, 2026 | $33.20 | $34.06 | $33.19 | $33.86 | +$1.15 | +3.52% | 806,518 | $33.76 | $33.19 $34.06 |
| Sep 11, 2026 | $32.85 | $33.08 | $32.53 | $32.71 | $-0.07 | -0.21% | 1,024,533 | $32.74 | $32.53 $33.08 |
| Sep 10, 2026 | $32.88 | $33.02 | $32.49 | $32.78 | $-0.30 | -0.91% | 782,752 | $32.74 | $32.49 $33.02 |
| Sep 9, 2026 | $33.12 | $33.30 | $32.70 | $33.08 | $-0.26 | -0.78% | 1,063,415 | $33.07 | $32.70 $33.30 |
| Sep 8, 2026 | $33.50 | $33.78 | $32.91 | $33.34 | $-0.56 | -1.65% | 1,091,928 | $33.24 | $32.91 $33.78 |
| Sep 4, 2026 | $34.70 | $34.91 | $33.83 | $33.90 | $-0.82 | -2.36% | 1,552,797 | $34.04 | $33.83 $34.91 |
| Sep 3, 2026 | $34.81 | $34.81 | $34.37 | $34.72 | +$0.31 | +0.90% | 820,071 | $34.66 | $34.37 $34.81 |
| Sep 2, 2026 | $34.45 | $34.93 | $34.28 | $34.41 | +$0.18 | +0.53% | 1,257,542 | $34.47 | $34.28 $34.93 |
| Sep 1, 2026 | $34.28 | $34.69 | $34.07 | $34.23 | $-0.18 | -0.52% | 1,392,501 | $34.29 | $34.07 $34.69 |
| Aug 31, 2026 | $34.85 | $34.87 | $34.37 | $34.41 | $-0.44 | -1.26% | 1,207,096 | $34.46 | $34.37 $34.87 |
| Aug 28, 2026 | $35.28 | $35.46 | $34.70 | $34.85 | $-0.47 | -1.33% | 1,583,073 | $35.01 | $34.70 $35.46 |
| Aug 27, 2026 | $34.86 | $35.76 | $34.72 | $35.32 | +$0.08 | +0.23% | 1,599,996 | $35.32 | $34.72 $35.76 |
| Aug 26, 2026 | $35.12 | $35.35 | $34.96 | $35.24 | +$0.09 | +0.26% | 659,996 | $35.19 | $34.96 $35.35 |
| Aug 25, 2026 | $34.84 | $35.19 | $34.19 | $35.15 | +$0.10 | +0.29% | 919,175 | $34.91 | $34.19 $35.19 |