News Corporation (NWSA)

Historical Prices For News Corporation (NWSA)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.86	29.12	28.54	28.55	3,911,313	28.55
10/01/2025	30.56	30.56	28.94	28.95	6,912,805	28.95
9/30/2025	31.05	31.61	30.64	30.71	15,257,694	30.71
9/29/2025	30.54	31.11	30.28	31.03	4,021,011	31.03
9/26/2025	30.25	30.55	30.14	30.45	2,599,144	30.45
9/25/2025	30.30	30.44	30.07	30.18	2,755,935	30.18
9/24/2025	30.58	30.75	30.22	30.23	3,791,512	30.23
9/23/2025	30.84	30.95	30.50	30.58	2,708,295	30.58
9/22/2025	30.67	30.88	30.51	30.81	3,333,663	30.81
9/19/2025	30.52	30.86	30.39	30.62	6,983,398	30.62
9/18/2025	30.32	30.73	30.09	30.45	2,591,332	30.45
9/17/2025	29.81	30.50	29.77	30.23	5,312,039	30.23
9/16/2025	29.87	29.89	29.46	29.73	5,085,193	29.73
9/15/2025	29.50	29.92	29.28	29.89	4,263,314	29.89
9/12/2025	29.61	29.61	29.18	29.23	4,752,390	29.23
9/11/2025	28.80	29.56	28.66	29.52	5,649,287	29.52
9/10/2025	29.21	29.39	28.71	28.77	4,806,201	28.77
9/09/2025	29.35	29.64	28.83	29.42	11,041,563	29.32
9/08/2025	29.43	30.04	29.15	29.94	3,796,385	29.84
9/05/2025	29.33	29.75	29.19	29.44	3,321,314	29.34
9/04/2025	29.02	29.32	28.70	29.30	3,666,090	29.20
9/03/2025	28.72	28.98	28.00	28.94	4,479,838	28.84
9/02/2025	29.09	29.29	28.75	28.85	4,671,096	28.75
8/29/2025	29.46	29.54	29.23	29.41	2,068,690	29.31
8/28/2025	29.69	30.02	29.38	29.48	1,708,522	29.38
8/27/2025	29.64	29.89	29.57	29.66	1,739,124	29.56
8/26/2025	30.20	30.20	29.31	29.73	3,022,109	29.63
8/25/2025	30.38	30.56	30.13	30.14	1,959,286	30.04
8/22/2025	29.93	30.64	29.52	30.50	2,448,427	30.40
8/21/2025	29.48	29.84	29.43	29.74	2,336,971	29.64
8/20/2025	29.88	30.07	29.50	29.61	2,421,921	29.51
8/19/2025	29.68	29.85	29.47	29.85	2,484,013	29.75
8/18/2025	29.43	29.61	29.30	29.53	2,718,398	29.43
8/15/2025	29.94	29.94	29.40	29.47	7,741,772	29.37
8/14/2025	29.52	29.98	29.36	29.80	2,856,030	29.70
8/13/2025	28.92	29.64	28.82	29.62	3,931,121	29.52
8/12/2025	28.38	28.89	28.38	28.82	3,853,898	28.72
8/11/2025	28.59	28.86	28.21	28.38	4,021,632	28.28
8/08/2025	28.97	29.09	28.49	28.52	3,740,108	28.42
8/07/2025	29.63	30.11	28.90	28.97	4,479,810	28.87
8/06/2025	29.80	30.08	28.70	29.43	6,538,812	29.33
8/05/2025	29.44	29.52	29.15	29.29	4,537,571	29.19
8/04/2025	29.13	29.52	29.01	29.51	3,014,421	29.41
8/01/2025	29.21	29.25	28.66	29.09	2,872,116	28.99
7/31/2025	29.24	29.46	29.18	29.32	2,557,583	29.22
7/30/2025	29.27	29.50	29.15	29.30	2,664,870	29.20
7/29/2025	29.48	29.48	29.16	29.22	2,366,539	29.12
7/28/2025	29.48	29.54	29.33	29.37	2,330,209	29.27
7/25/2025	29.35	29.59	29.26	29.53	2,332,366	29.43
7/24/2025	29.32	29.61	29.18	29.35	2,143,596	29.25
7/23/2025	29.43	29.52	29.30	29.42	2,371,598	29.32
7/22/2025	29.24	29.59	29.20	29.43	2,456,324	29.33
7/21/2025	29.82	29.97	29.13	29.16	3,004,723	29.06
7/18/2025	30.32	30.37	29.80	29.86	2,741,007	29.76
7/17/2025	29.79	30.19	29.70	30.17	3,242,502	30.07
7/16/2025	29.80	29.93	29.42	29.88	2,628,023	29.78
7/15/2025	30.33	30.75	29.65	29.67	4,258,939	29.57
7/14/2025	29.54	29.79	29.46	29.73	1,755,879	29.63
7/11/2025	29.58	29.70	29.46	29.54	1,793,876	29.44
7/10/2025	29.40	29.75	29.24	29.66	2,510,236	29.56
7/09/2025	29.52	29.57	29.29	29.39	1,722,246	29.29
7/08/2025	29.37	29.59	29.34	29.47	2,643,857	29.37
7/07/2025	29.72	29.79	29.27	29.37	2,699,184	29.27
7/03/2025	29.64	29.92	29.57	29.74	1,405,234	29.64