News Corporation - Class B Common Stock (NWS)

Historical Prices For News Corporation - Class B Common Stock (NWS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	32.50	32.70	32.25	32.28	1,552,605	32.28
10/01/2025	34.33	34.33	32.40	32.46	2,360,332	32.46
9/30/2025	34.49	35.20	34.47	34.55	4,658,838	34.55
9/29/2025	33.75	34.54	33.62	34.46	1,385,764	34.46
9/26/2025	33.56	33.85	33.36	33.63	2,691,763	33.63
9/25/2025	33.44	33.77	33.29	33.41	824,155	33.41
9/24/2025	33.82	34.00	33.51	33.59	960,712	33.59
9/23/2025	34.20	34.37	33.70	33.76	916,939	33.76
9/22/2025	33.94	34.25	33.75	34.15	1,070,303	34.15
9/19/2025	33.71	34.16	33.53	33.92	3,124,467	33.92
9/18/2025	33.46	33.82	33.23	33.56	1,369,253	33.56
9/17/2025	32.79	33.38	32.60	33.15	2,510,557	33.15
9/16/2025	32.79	32.98	32.50	32.80	1,975,046	32.80
9/15/2025	32.45	32.88	32.31	32.85	2,043,854	32.85
9/12/2025	32.21	32.47	32.05	32.27	1,197,011	32.27
9/11/2025	31.70	32.37	31.66	32.27	3,981,562	32.27
9/10/2025	32.35	32.40	31.56	31.56	1,851,745	31.56
9/09/2025	32.75	33.01	32.34	32.45	9,093,842	32.35
9/08/2025	33.41	34.06	33.12	33.97	557,149	33.87
9/05/2025	33.07	33.71	32.66	33.40	378,838	33.30
9/04/2025	33.03	33.27	32.84	33.17	685,161	33.07
9/03/2025	32.98	33.24	31.97	32.89	1,494,159	32.79
9/02/2025	33.53	33.64	33.02	33.21	508,147	33.11
8/29/2025	34.01	34.09	33.70	33.87	595,782	33.77
8/28/2025	34.28	34.47	33.89	34.05	501,920	33.95
8/27/2025	34.22	34.49	34.06	34.11	420,130	34.00
8/26/2025	34.68	34.68	34.22	34.29	488,228	34.18
8/25/2025	35.15	35.24	34.65	34.71	617,419	34.60
8/22/2025	34.70	35.26	34.55	35.17	559,758	35.06
8/21/2025	34.21	34.52	34.10	34.47	394,484	34.36
8/20/2025	34.47	34.75	34.12	34.22	527,691	34.11
8/19/2025	34.30	34.59	34.30	34.57	591,716	34.46
8/18/2025	34.18	34.28	33.84	34.23	867,308	34.12
8/15/2025	34.59	34.59	33.99	34.03	549,200	33.93
8/14/2025	33.92	34.56	33.81	34.40	872,941	34.29
8/13/2025	33.35	34.07	33.30	34.04	1,615,470	33.94
8/12/2025	32.91	33.34	32.91	33.28	1,212,506	33.18
8/11/2025	33.13	33.45	32.69	32.88	902,189	32.77
8/08/2025	33.47	33.65	32.93	32.95	832,171	32.85
8/07/2025	34.43	34.89	33.52	33.54	1,404,823	33.44
8/06/2025	35.58	35.58	33.03	33.89	1,234,116	33.79
8/05/2025	33.62	33.73	33.38	33.55	1,064,202	33.45
8/04/2025	33.25	33.65	33.25	33.60	581,758	33.50
8/01/2025	33.29	33.52	32.39	33.25	576,957	33.15
7/31/2025	33.24	33.78	33.24	33.42	778,369	33.32
7/30/2025	33.66	33.84	33.41	33.52	690,228	33.42
7/29/2025	33.84	33.88	33.51	33.57	444,839	33.47
7/28/2025	33.65	33.78	33.56	33.72	560,584	33.62
7/25/2025	33.63	33.74	33.40	33.69	478,446	33.59
7/24/2025	33.75	33.85	33.35	33.55	486,728	33.45
7/23/2025	33.67	34.07	33.50	33.75	596,279	33.65
7/22/2025	33.56	33.97	33.56	33.67	614,014	33.57
7/21/2025	34.41	34.84	33.51	33.55	827,660	33.45
7/18/2025	35.03	35.09	34.38	34.46	782,223	34.35
7/17/2025	34.54	34.84	34.40	34.82	871,509	34.71
7/16/2025	34.33	34.52	33.92	34.44	679,967	34.33
7/15/2025	34.73	35.41	34.19	34.20	798,362	34.09
7/14/2025	33.83	34.62	33.83	34.55	364,209	34.44
7/11/2025	34.31	34.41	34.16	34.29	327,304	34.18
7/10/2025	34.09	34.51	34.05	34.45	635,082	34.34
7/09/2025	34.04	34.19	33.96	34.07	367,681	33.97
7/08/2025	33.92	34.18	33.87	34.02	518,257	33.92
7/07/2025	34.20	34.42	33.91	33.92	725,104	33.82
7/03/2025	34.46	34.54	34.18	34.39	509,803	34.28