Get the Stockscreener App
29.05
0.79%
-0.23
News Corp Stock (NWSA) Price History
The historical daily chart and data for News Corp stock (NWSA), show that the latest closing stock price as of November 27, 2024, is $29.05.
- News Corp all-time high stock price is $30.04, occurred on November 08, 2024.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 267.72% to $29.05 now.
- The 52-week high stock price for NWSA is $30.04, representing a 3.39% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for NWSA is $21.52, indicating a -25.92% decrease from the current share price, occurred on December 05, 2023.
- The closing price of News Corp (NWSA) stock in the beginning of 2023 was $22.78. The stock closed the year at $18.20, a loss of over -20.11% for the year.
The table below shows more information about NWSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $29.41 | $29.01 | $0.40 | 1,786,938.0 | -0.79% |
| Nov 26, 2024 | $29.52 | $29.18 | $0.335 | 1,458,747.0 | -0.61% |
| Nov 25, 2024 | $29.67 | $29.39 | $0.28 | 3,576,452.0 | -0.10% |
| Nov 22, 2024 | $29.89 | $29.45 | $0.445 | 2,493,821.0 | -0.17% |
| Nov 21, 2024 | $29.62 | $28.72 | $0.90 | 2,852,007.0 | +1.34% |
| Nov 20, 2024 | $29.21 | $28.73 | $0.485 | 3,854,168.0 | +1.22% |
| Nov 19, 2024 | $28.84 | $28.22 | $0.62 | 3,496,710.0 | +0.66% |
| Nov 18, 2024 | $28.88 | $28.51 | $0.37 | 2,847,931.0 | -0.03% |
| Nov 15, 2024 | $29.35 | $28.61 | $0.74 | 3,878,643.0 | -1.68% |
| Nov 14, 2024 | $29.16 | $28.54 | $0.62 | 3,350,769.0 | +0.90% |
| Nov 13, 2024 | $29.58 | $28.84 | $0.745 | 2,123,585.0 | -1.64% |
| Nov 12, 2024 | $29.50 | $29.10 | $0.405 | 3,680,332.0 | +0.34% |
| Nov 11, 2024 | $29.99 | $29.18 | $0.81 | 3,302,789.0 | -0.98% |
| Nov 08, 2024 | $30.04 | $28.52 | $1.52 | 4,276,028.0 | +1.23% |
| Nov 07, 2024 | $29.34 | $28.93 | $0.41 | 3,010,731.0 | +0.73% |
| Nov 06, 2024 | $29.13 | $28.67 | $0.46 | 2,144,807.0 | +3.95% |
| Nov 05, 2024 | $27.95 | $27.31 | $0.635 | 2,073,237.0 | +1.57% |
| Nov 04, 2024 | $27.72 | $27.32 | $0.40 | 2,253,758.0 | +0.37% |
| Nov 01, 2024 | $27.43 | $27.05 | $0.38 | 2,181,376.0 | +0.26% |
| Oct 31, 2024 | $27.38 | $27.10 | $0.275 | 3,543,339.0 | -0.11% |
| Oct 30, 2024 | $27.74 | $27.26 | $0.48 | 1,885,490.0 | -0.18% |
| Oct 29, 2024 | $27.38 | $26.43 | $0.945 | 2,742,376.0 | +3.09% |
News Corp Stock (NWSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.04 | $27.05 | $2.98 | 56,429,767.0 | +6.61% |
| Oct, 2024 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| Sep, 2024 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| Aug, 2024 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| Jul, 2024 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| Jun, 2024 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| May, 2024 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| Apr, 2024 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| Mar, 2024 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| Feb, 2024 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| Jan, 2024 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
News Corp Stock (NWSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| Nov, 2023 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| Oct, 2023 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| Sep, 2023 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| Aug, 2023 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| Jul, 2023 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| Jun, 2023 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| May, 2023 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| Apr, 2023 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| Mar, 2023 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| Feb, 2023 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| Jan, 2023 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
News Corp Stock (NWSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.36 | $17.25 | $2.11 | 45,267,065.0 | -4.96% |
| Nov, 2022 | $19.25 | $15.00 | $4.25 | 66,857,766.0 | +13.52% |
| Oct, 2022 | $17.36 | $15.04 | $2.32 | 67,113,234.0 | +11.65% |
| Sep, 2022 | $17.84 | $14.87 | $2.97 | 50,514,386.0 | -10.70% |
| Aug, 2022 | $20.58 | $16.80 | $3.78 | 55,725,367.0 | -1.28% |
| Jul, 2022 | $17.30 | $15.11 | $2.19 | 38,110,156.0 | +10.01% |
| Jun, 2022 | $17.79 | $14.95 | $2.84 | 71,686,212.0 | -10.46% |
| May, 2022 | $20.90 | $16.38 | $4.52 | 85,155,480.0 | -12.39% |
| Apr, 2022 | $22.41 | $19.84 | $2.57 | 44,447,521.0 | -10.34% |
| Mar, 2022 | $23.07 | $20.05 | $3.02 | 66,349,059.0 | -0.76% |
| Feb, 2022 | $23.73 | $20.53 | $3.20 | 65,715,391.0 | +0.36% |
| Jan, 2022 | $23.20 | $20.86 | $2.34 | 55,942,670.0 | -0.31% |
0.93%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):