News Corporation
NWSANASDAQCommunication Services● Active
$26.96
$-0.31(-1.12%)
Market Cap$15.1B
P/E Ratio—
52W High$31.61
52W Low$22.2
News Corporation（NWSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nwsa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.61
Sep 30, 2025
-14.9% from here
5-Year Low5Y
$14.87
Sep 29, 2022
+80.9% from low
IPO Priceadj.
$15.80
Jun 19, 2013
+70.2% since IPO
1 Year Ago
$27.76
Jun 9, 2025
-3.1% in 1Y
5 Years Ago
$26.47
Jun 8, 2021
+1.6% in 5Y
10 Years Ago
$11.80
Jun 8, 2016
+127.9% in 10Y
Historical Price Data · NWSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.12 | $27.16 | $26.49 | $26.93 | $26.93 | 1.0M | -0.72% |
| Jun 5, 2026 | $26.94 | $27.28 | $26.89 | $27.26 | $27.26 | 3.6M | +1.19% |
| Jun 4, 2026 | $26.42 | $27.00 | $26.28 | $26.84 | $26.84 | 3.6M | +1.59% |
| Jun 3, 2026 | $26.16 | $26.36 | $25.84 | $26.05 | $26.05 | 3.6M | -0.42% |
| Jun 2, 2026 | $26.85 | $27.06 | $26.18 | $26.41 | $26.41 | 6.1M | -1.64% |
| Jun 1, 2026 | $26.14 | $26.87 | $25.99 | $26.80 | $26.80 | 3.5M | +2.52% |
| May 29, 2026 | $26.42 | $26.49 | $25.99 | $26.10 | $26.10 | 6.6M | -1.21% |
| May 28, 2026 | $26.45 | $26.70 | $26.25 | $26.52 | $26.52 | 3.0M | +0.26% |
| May 27, 2026 | $26.18 | $27.04 | $26.06 | $26.61 | $26.61 | 4.7M | +1.64% |
| May 26, 2026 | $25.88 | $26.31 | $25.76 | $26.20 | $26.20 | 3.5M | +1.24% |
| May 22, 2026 | $26.26 | $26.50 | $25.63 | $25.89 | $25.89 | 3.8M | -1.41% |
| May 21, 2026 | $25.79 | $26.35 | $25.65 | $26.26 | $26.26 | 4.5M | +1.82% |
| May 20, 2026 | $26.14 | $26.20 | $25.58 | $25.77 | $25.77 | 4.0M | -1.42% |
| May 19, 2026 | $26.27 | $26.62 | $26.07 | $26.24 | $26.24 | 3.4M | -0.11% |
| May 18, 2026 | $25.94 | $26.35 | $25.94 | $26.27 | $26.27 | 3.2M | +1.27% |
| May 15, 2026 | $26.25 | $26.45 | $25.79 | $25.92 | $25.92 | 3.3M | -1.26% |
| May 14, 2026 | $26.73 | $26.88 | $26.04 | $26.25 | $26.25 | 4.2M | -1.80% |
| May 13, 2026 | $26.42 | $26.88 | $26.42 | $26.66 | $26.66 | 4.0M | +0.91% |
| May 12, 2026 | $27.01 | $27.21 | $26.31 | $26.54 | $26.54 | 5.3M | -1.74% |
| May 11, 2026 | $27.36 | $27.73 | $26.37 | $27.01 | $27.01 | 6.8M | -1.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NWSA
Jan 1 → Dec 31 · 6 years2026+3.0%$26.14 → $26.93
+3.0%
2025-5.4%$27.60 → $26.12
-5.4%
2024+13.0%$24.37 → $27.54
+13.0%
2023+33.6%$18.37 → $24.55
+33.6%
2022-18.7%$22.38 → $18.20
-18.7%
2021-15.4%$26.36 → $22.31
-15.4%
Best Year2023 · +33.6%
Worst Year2022 · -18.7%
Positive Years3 / 6
Avg Annual Return+1.7%
6Y Total Return+2.1%
6Y CAGR~+0.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in NWSA?
If you invested $1,000 in NWSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,279
Total Return+127.9%
CAGR~+8.6% / yr
Profit+$1,279
Based on Jun 8, 2016 · $11.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
News Corporation（NWSA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NWSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NWSA 历史股价FMP 日线复权 OHLCV