News Corporation - Class B Common Stock (NWS)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.26	28.63	27.60	27.70	1,060,329	27.70
4/03/2025	29.71	30.27	29.40	29.43	906,221	29.43
4/02/2025	30.56	30.64	30.12	30.55	846,991	30.55
4/01/2025	30.13	30.82	29.88	30.28	918,971	30.28
3/31/2025	29.80	30.54	29.64	30.37	5,488,723	30.37
3/28/2025	30.35	30.35	29.52	29.66	785,988	29.66
3/27/2025	30.78	30.78	30.22	30.26	723,938	30.26
3/26/2025	30.80	31.18	30.75	30.77	1,181,003	30.77
3/25/2025	30.67	30.97	30.57	30.88	816,550	30.88
3/24/2025	31.13	31.13	30.39	30.75	857,317	30.75
3/21/2025	30.79	31.13	30.53	30.77	1,882,805	30.77
3/20/2025	31.10	31.30	30.78	31.05	549,329	31.05
3/19/2025	30.72	31.50	30.72	31.25	536,271	31.25
3/18/2025	31.07	31.07	30.46	30.72	391,610	30.72
3/17/2025	30.71	31.18	30.71	31.03	444,066	31.03
3/14/2025	30.25	31.05	30.25	30.98	551,707	30.98
3/13/2025	30.63	30.75	30.06	30.10	514,086	30.10
3/12/2025	30.92	31.40	30.62	30.71	645,238	30.71
3/11/2025	31.01	31.20	30.60	30.76	707,493	30.66
3/10/2025	31.48	31.77	31.02	31.10	722,433	31.00
3/07/2025	31.64	32.09	31.26	31.82	599,824	31.72
3/06/2025	31.71	32.04	31.56	31.88	439,576	31.78
3/05/2025	31.56	31.98	31.45	31.86	571,821	31.76
3/04/2025	32.07	32.10	31.34	31.69	799,445	31.59
3/03/2025	32.30	32.64	31.85	32.04	479,795	31.94
2/28/2025	31.87	32.30	31.66	32.28	565,895	32.18
2/27/2025	31.87	32.24	31.75	31.89	404,366	31.79
2/26/2025	31.98	32.25	31.67	31.78	390,676	31.68
2/25/2025	32.55	32.66	32.02	32.07	986,848	31.97
2/24/2025	32.58	32.66	32.24	32.32	864,392	32.21
2/21/2025	33.08	33.08	32.19	32.29	785,686	32.19
2/20/2025	34.68	34.91	32.19	32.94	2,043,169	32.83
2/19/2025	34.91	35.25	34.59	34.96	874,340	34.85
2/18/2025	34.98	35.01	34.60	35.00	628,889	34.89
2/14/2025	34.53	34.93	34.27	34.86	721,106	34.75
2/13/2025	34.00	34.33	33.90	34.30	553,002	34.19
2/12/2025	33.83	34.08	33.57	34.03	768,786	33.92
2/11/2025	33.80	34.36	33.77	34.17	907,869	34.06
2/10/2025	34.18	34.56	33.92	34.08	1,467,933	33.97
2/07/2025	33.85	34.04	33.35	33.92	2,476,303	33.81
2/06/2025	34.97	34.97	32.25	32.96	2,395,323	32.85
2/05/2025	32.90	33.30	32.67	33.24	1,488,623	33.13
2/04/2025	32.14	33.00	32.11	32.86	1,580,687	32.75
2/03/2025	31.30	31.95	31.12	31.95	674,783	31.85
1/31/2025	31.68	31.80	31.56	31.65	524,758	31.55
1/30/2025	32.10	32.37	31.45	31.60	743,926	31.50
1/29/2025	31.58	31.98	31.51	31.69	427,690	31.59
1/28/2025	31.77	31.97	31.55	31.65	667,291	31.55
1/27/2025	31.39	31.91	30.95	31.78	716,210	31.68
1/24/2025	31.26	31.79	31.26	31.58	596,388	31.48
1/23/2025	31.15	31.38	31.00	31.33	666,658	31.23
1/22/2025	31.05	31.27	30.87	31.12	772,682	31.02
1/21/2025	30.50	30.99	30.45	30.94	484,526	30.84
1/17/2025	30.74	30.74	30.36	30.40	387,408	30.30
1/16/2025	30.60	30.80	30.34	30.40	380,175	30.30
1/15/2025	30.83	30.86	30.34	30.49	612,735	30.39
1/14/2025	30.41	30.63	30.20	30.41	503,393	30.31
1/13/2025	29.78	30.29	29.70	30.25	801,770	30.15
1/10/2025	30.17	30.48	29.89	29.89	575,028	29.79
1/08/2025	30.48	31.00	30.00	30.42	478,802	30.32
1/07/2025	30.32	30.69	29.83	30.46	635,590	30.36