News Corp A (NWSA) Historical Stock Data
26.40 ↑0.13 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWSA is down -0.06% a day on average. There have been 15 days where News Corp A closed green and 15 days where NWSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.30 | 26.40 | ↑$0.10 (0.38%) | 26.22 | 26.42 | 2.81M |
| 2025-12-22 | 26.16 | 26.27 | ↑$0.11 (0.42%) | 26.11 | 26.45 | 3.35M |
| 2025-12-19 | 25.87 | 26.08 | ↑$0.21 (0.81%) | 25.80 | 26.36 | 14.25M |
| 2025-12-18 | 26.12 | 26.23 | ↑$0.11 (0.42%) | 26.06 | 26.55 | 4.11M |
| 2025-12-17 | 25.90 | 26.03 | ↑$0.13 (0.50%) | 25.75 | 26.24 | 5.78M |
| 2025-12-16 | 26.06 | 25.89 | ↓$0.17 (-0.65%) | 25.74 | 26.23 | 5.64M |
| 2025-12-15 | 26.29 | 26.05 | ↓$0.24 (-0.91%) | 26.00 | 26.33 | 3.63M |
| 2025-12-12 | 26.33 | 26.22 | ↓$0.11 (-0.42%) | 26.17 | 26.46 | 2.54M |
| 2025-12-11 | 26.18 | 26.10 | ↓$0.08 (-0.31%) | 26.03 | 26.45 | 2.10M |
| 2025-12-10 | 25.91 | 26.12 | ↑$0.21 (0.81%) | 25.82 | 26.21 | 2.83M |
| 2025-12-09 | 25.77 | 25.95 | ↑$0.18 (0.70%) | 25.58 | 26.00 | 2.71M |
| 2025-12-08 | 26.12 | 25.73 | ↓$0.39 (-1.49%) | 25.55 | 26.23 | 3.64M |
| 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 |
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!!!