News Corp A (NWSA) Historical Stock Data
26.04 ↑0.41 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWSA is down -0.07% a day on average. There have been 12 days where News Corp A closed green and 18 days where NWSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.62 | 26.04 | ↑$0.42 (1.64%) | 25.43 | 26.14 | 3.75M |
| 2025-12-04 | 25.61 | 25.63 | ↑$0.02 (0.08%) | 25.39 | 25.75 | 2.47M |
| 2025-12-03 | 25.51 | 25.56 | ↑$0.05 (0.20%) | 25.41 | 25.65 | 2.19M |
| 2025-12-02 | 25.54 | 25.40 | ↓$0.14 (-0.55%) | 25.15 | 25.55 | 3.03M |
| 2025-12-01 | 25.60 | 25.52 | ↓$0.08 (-0.31%) | 25.39 | 25.86 | 2.70M |
| 2025-11-28 | 25.64 | 25.68 | ↑$0.04 (0.16%) | 25.59 | 25.88 | 1.75M |
| 2025-11-26 | 25.37 | 25.58 | ↑$0.21 (0.83%) | 25.29 | 25.61 | 3.11M |
| 2025-11-25 | 25.48 | 25.41 | ↓$0.07 (-0.27%) | 25.13 | 25.63 | 3.34M |
| 2025-11-24 | 25.38 | 25.23 | ↓$0.15 (-0.59%) | 25.15 | 25.67 | 6.97M |
| 2025-11-21 | 24.97 | 25.69 | ↑$0.72 (2.88%) | 24.94 | 25.82 | 4.08M |
| 2025-11-20 | 25.20 | 24.80 | ↓$0.40 (-1.59%) | 24.78 | 25.46 | 4.20M |
| 2025-11-19 | 25.26 | 24.97 | ↓$0.29 (-1.15%) | 24.94 | 25.33 | 4.42M |
| 2025-11-18 | 25.37 | 25.31 | ↓$0.06 (-0.24%) | 25.14 | 25.59 | 4.77M |
| 2025-11-17 | 26.09 | 25.48 | ↓$0.61 (-2.34%) | 25.34 | 26.16 | 3.71M |
| 2025-11-14 | 26.23 | 26.15 | ↓$0.08 (-0.30%) | 25.72 | 26.34 | 4.20M |
| 2025-11-13 | 26.57 | 26.27 | ↓$0.30 (-1.13%) | 26.15 | 26.85 | 4.80M |
| 2025-11-12 | 26.71 | 26.82 | ↑$0.11 (0.41%) | 26.58 | 26.87 | 3.56M |
| 2025-11-11 | 26.75 | 26.83 | ↑$0.08 (0.30%) | 26.64 | 27.05 | 4.20M |
| 2025-11-10 | 26.85 | 26.80 | ↓$0.05 (-0.19%) | 26.50 | 27.01 | 5.06M |
| 2025-11-07 | 25.36 | 26.72 | ↑$1.36 (5.36%) | 24.79 | 26.74 | 6.33M |
| 2025-11-06 | 25.57 | 25.08 | ↓$0.49 (-1.92%) | 25.01 | 25.89 | 6.10M |
| 2025-11-05 | 25.77 | 25.64 | ↓$0.13 (-0.50%) | 25.61 | 25.93 | 4.58M |
| 2025-11-04 | 26.04 | 25.80 | ↓$0.24 (-0.92%) | 25.77 | 26.26 | 4.19M |
| 2025-11-03 | 26.42 | 25.99 | ↓$0.43 (-1.63%) | 25.78 | 26.42 | 4.61M |
| 2025-10-31 | 26.40 | 26.50 | ↑$0.10 (0.38%) | 26.23 | 26.57 | 3.71M |
| 2025-10-30 | 26.07 | 26.48 | ↑$0.41 (1.57%) | 25.77 | 26.53 | 2.74M |
| 2025-10-29 | 26.62 | 26.05 | ↓$0.57 (-2.14%) | 25.99 | 26.62 | 3.19M |
| 2025-10-28 | 26.81 | 26.68 | ↓$0.13 (-0.48%) | 26.62 | 27.01 | 2.68M |
| 2025-10-27 | 26.50 | 26.75 | ↑$0.25 (0.94%) | 26.48 | 26.85 | 3.95M |
| 2025-10-24 | 26.50 | 26.32 | ↓$0.18 (-0.68%) | 26.31 | 26.60 | 2.10M |
Create an account or log in to view more rows.
$NWSA who here can't stand the CEO?
$NWSA all’s I know is buy and hold… no expectations
$NWSA how long until we take off?
$NWSA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NWSA Same thing
different day
$NWSA HOLDING STRONG FOR ALL OF YOU
$NWSA breaking out of this wedge sooner than later
$NWSA Don't hold!!! Buy it
$NWSA Powell save me
$NWSA nice!!!