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%
NWSA — News Corporation Class A Common Stock
NasdaqNews Corporation Class A Common Stock
$28.55
-0.40(-1.38%)
- O
- 28.91
- H
- 28.99
- L
- 28.29
- V
- 3.48M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.55
Period Return+6.37%
Period High$31.66
Period Low$22.20
Avg Daily Volume4.05M
Total Trading Days365
NWSA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.91 | $28.99 | $28.29 | $28.55 | $-0.40 | -1.38% | 3,483,092 | $28.52 | $28.29 $28.99 |
| Oct 5, 2026 | $28.65 | $28.98 | $28.41 | $28.95 | +$0.26 | +0.91% | 3,584,314 | $28.86 | $28.41 $28.98 |
| Oct 2, 2026 | $29.00 | $29.00 | $28.20 | $28.69 | +$0.05 | +0.17% | 3,252,992 | $28.68 | $28.20 $29.00 |
| Oct 1, 2026 | $28.70 | $28.72 | $28.19 | $28.64 | $-0.01 | -0.03% | 3,385,574 | $28.51 | $28.19 $28.72 |
| Sep 30, 2026 | $28.54 | $28.96 | $28.40 | $28.65 | +$0.13 | +0.46% | 3,689,792 | $28.75 | $28.40 $28.96 |
| Sep 29, 2026 | $29.05 | $29.05 | $28.18 | $28.52 | $-0.58 | -1.99% | 5,906,116 | $28.45 | $28.18 $29.05 |
| Sep 28, 2026 | $28.34 | $29.13 | $27.98 | $29.10 | +$0.61 | +2.14% | 5,097,011 | $28.85 | $27.98 $29.13 |
| Sep 25, 2026 | $28.29 | $28.60 | $28.24 | $28.49 | +$0.05 | +0.18% | 2,835,227 | $28.47 | $28.24 $28.60 |
| Sep 24, 2026 | $28.22 | $28.75 | $28.19 | $28.44 | +$0.32 | +1.14% | 4,268,866 | $28.39 | $28.19 $28.75 |
| Sep 23, 2026 | $29.01 | $29.11 | $28.06 | $28.12 | $-1.13 | -3.86% | 8,755,679 | $28.37 | $28.06 $29.11 |
| Sep 22, 2026 | $30.02 | $30.19 | $29.10 | $29.25 | $-0.45 | -1.52% | 4,267,392 | $29.27 | $29.10 $30.19 |
| Sep 21, 2026 | $29.84 | $29.96 | $29.60 | $29.70 | $-0.08 | -0.27% | 3,226,494 | $29.75 | $29.60 $29.96 |
| Sep 18, 2026 | $30.19 | $30.22 | $29.53 | $29.78 | $-0.40 | -1.33% | 15,321,073 | $29.79 | $29.53 $30.22 |
| Sep 17, 2026 | $30.14 | $30.43 | $29.99 | $30.18 | $-0.01 | -0.03% | 2,631,787 | $30.24 | $29.99 $30.43 |
| Sep 16, 2026 | $30.35 | $30.64 | $29.96 | $30.19 | $-0.25 | -0.80% | 3,200,813 | $30.27 | $29.96 $30.64 |
| Sep 15, 2026 | $30.19 | $30.61 | $30.00 | $30.44 | $-0.13 | -0.41% | 2,959,674 | $30.40 | $30.00 $30.61 |
| Sep 14, 2026 | $29.65 | $30.70 | $29.63 | $30.56 | +$1.12 | +3.80% | 3,527,622 | $30.47 | $29.63 $30.70 |
| Sep 11, 2026 | $29.47 | $29.68 | $29.23 | $29.44 | +$0.06 | +0.20% | 3,480,179 | $29.44 | $29.23 $29.68 |
| Sep 10, 2026 | $29.64 | $29.67 | $29.07 | $29.38 | $-0.23 | -0.78% | 3,371,074 | $29.30 | $29.07 $29.67 |
| Sep 9, 2026 | $29.56 | $29.81 | $29.22 | $29.61 | $-0.21 | -0.70% | 3,972,921 | $29.61 | $29.22 $29.81 |
| Sep 8, 2026 | $30.10 | $30.19 | $29.41 | $29.82 | $-0.57 | -1.88% | 3,820,486 | $29.75 | $29.41 $30.19 |
| Sep 4, 2026 | $30.79 | $30.89 | $30.35 | $30.39 | $-0.56 | -1.79% | 4,013,705 | $30.52 | $30.35 $30.89 |
| Sep 3, 2026 | $30.95 | $31.06 | $30.68 | $30.95 | +$0.30 | +0.96% | 3,809,616 | $30.90 | $30.68 $31.06 |
| Sep 2, 2026 | $30.70 | $31.32 | $30.54 | $30.65 | +$0.02 | +0.07% | 3,674,205 | $30.75 | $30.54 $31.32 |
| Sep 1, 2026 | $30.57 | $30.96 | $30.54 | $30.63 | $-0.08 | -0.26% | 3,413,888 | $30.67 | $30.54 $30.96 |
| Aug 31, 2026 | $30.82 | $30.99 | $30.69 | $30.71 | $-0.26 | -0.84% | 5,092,245 | $30.73 | $30.69 $30.99 |
| Aug 28, 2026 | $31.36 | $31.50 | $30.90 | $30.97 | $-0.22 | -0.71% | 5,268,028 | $31.05 | $30.90 $31.50 |
| Aug 27, 2026 | $30.88 | $31.66 | $30.65 | $31.19 | +$0.23 | +0.74% | 5,784,992 | $31.22 | $30.65 $31.66 |
| Aug 26, 2026 | $31.01 | $31.10 | $30.75 | $30.96 | +$0.04 | +0.13% | 2,709,945 | $30.95 | $30.75 $31.10 |
| Aug 25, 2026 | $30.50 | $31.02 | $30.22 | $30.92 | +$0.16 | +0.52% | 2,196,422 | $30.81 | $30.22 $31.02 |