News Stock Price History
NASDAQ: NWSConsumer DiscretionaryNewspapers/MagazinesUSD
32.01+0.09 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWS price history at a glance
The price history for News (NWS) on this page begins on June 17, 2013, when the stock closed at $15.80; it most recently closed at $32.01 on October 5, 2026. The highest price in this record is $35.76, reached on August 24, 2026; the latest close is 10.5% below that peak. Across the 12 complete calendar years in the table, NWS finished higher in 6 and lower in 6. Its best year was 2017 (+40.7%) and its worst was 2018 (-28.0%).
Over roughly 13 years the share price changed +102.6%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, NWS has gained 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $35.76
- Date of high
- Aug 24, 2026
- Low since 2013
- $7.88
- Date of low
- Mar 30, 2020
- 52-week high
- $35.76
- 52-week low
- $25.49
- Last close
- $32.01
NWS returns
1 week
+1.14%
1 month
-3.23%
3 months
+3.49%
6 months
+13.27%
Year to date
+8.03%
1 year
+7.74%
3 years
+46.89%
5 years
+32.34%
NWS price return, excluding dividends.
NWS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.01 | +7.52% |
| 2025 | 29.77 | -2.39% |
| 2024 | 30.50 | +18.58% |
| 2023 | 25.72 | +39.48% |
| 2022 | 18.44 | -18.04% |
| 2021 | 22.50 | +26.62% |
| 2020 | 17.77 | +19.91% |
| 2019 | 14.82 | +23.91% |
| 2018 | 11.96 | -27.95% |
| 2017 | 16.60 | +40.68% |
| 2016 | 11.80 | -15.47% |
| 2015 | 13.96 | -6.81% |
| 2014 | 14.98 | -15.51% |
| 2013* | 17.73 | +12.22% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NWS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.85 | 32.41 | 31.85 | 32.01 | +0.28% | |
| 31.62 | 32.08 | 31.32 | 31.92 | +1.27% | |
| 31.27 | 31.72 | 31.22 | 31.52 | 0.00% | |
| 31.88 | 32.03 | 31.31 | 31.52 | -1.50% | |
| 31.65 | 32.02 | 31.39 | 32.00 | +1.11% | |
| 31.53 | 31.90 | 31.15 | 31.65 | +0.64% | |
| 31.77 | 31.77 | 31.08 | 31.45 | -0.85% | |
| 31.49 | 32.00 | 31.49 | 31.72 | +0.70% | |
| 32.00 | 32.15 | 31.21 | 31.50 | -2.30% | |
| 31.70 | 32.27 | 31.14 | 32.24 | +1.54% | |
| 31.30 | 31.87 | 31.30 | 31.75 | +0.60% | |
| 31.34 | 31.79 | 31.30 | 31.56 | +1.09% | |
| 32.01 | 32.19 | 31.16 | 31.22 | -3.58% | |
| 33.17 | 33.17 | 32.22 | 32.38 | -1.46% | |
| 32.80 | 32.95 | 32.60 | 32.86 | +0.55% | |
| 33.05 | 33.13 | 32.49 | 32.68 | -2.07% | |
| 33.52 | 33.60 | 33.18 | 33.37 | -0.21% | |
| 33.58 | 33.86 | 33.27 | 33.44 | -1.01% | |
| 33.64 | 33.91 | 33.35 | 33.78 | -0.24% | |
| 33.20 | 34.06 | 33.19 | 33.86 | +3.52% | |
| 32.85 | 33.08 | 32.53 | 32.71 | -0.21% | |
| 32.88 | 33.02 | 32.49 | 32.78 | -0.91% | |
| 33.12 | 33.30 | 32.70 | 33.08 | -0.78% | |
| 33.50 | 33.78 | 32.91 | 33.34 | -1.65% | |
| 34.70 | 34.91 | 33.83 | 33.90 | -2.36% | |
| 34.81 | 34.81 | 34.37 | 34.72 | +0.90% | |
| 34.45 | 34.93 | 34.28 | 34.41 | +0.53% | |
| 34.28 | 34.69 | 34.07 | 34.23 | -0.52% | |
| 34.85 | 34.87 | 34.37 | 34.41 | -1.26% | |
| 35.28 | 35.46 | 34.70 | 34.85 | -1.33% | |
| 34.86 | 35.76 | 34.72 | 35.32 | +0.23% | |
| 35.12 | 35.35 | 34.96 | 35.24 | +0.26% | |
| 34.84 | 35.19 | 34.19 | 35.15 | +0.29% | |
| 34.57 | 35.12 | 34.46 | 35.05 | +1.45% | |
| 33.66 | 34.62 | 33.66 | 34.55 | +2.28% | |
| 33.21 | 33.83 | 33.03 | 33.78 | +0.75% | |
| 33.49 | 33.78 | 32.89 | 33.53 | +0.12% | |
| 32.90 | 33.73 | 32.86 | 33.49 | +2.48% | |
| 32.93 | 33.20 | 32.55 | 32.68 | -1.48% | |
| 32.76 | 33.36 | 32.76 | 33.17 | +0.73% | |
| 32.32 | 33.12 | 32.32 | 32.93 | +0.76% | |
| 32.47 | 32.92 | 32.26 | 32.68 | +0.03% | |
| 32.45 | 32.90 | 32.28 | 32.67 | +0.52% | |
| 32.26 | 32.68 | 32.08 | 32.50 | +0.15% | |
| 33.70 | 33.70 | 32.38 | 32.45 | -4.19% | |
| 34.71 | 35.31 | 33.45 | 33.87 | +2.23% | |
| 32.83 | 33.14 | 32.13 | 33.13 | +1.25% | |
| 31.54 | 32.75 | 31.54 | 32.72 | +2.93% | |
| 31.71 | 32.23 | 31.55 | 31.79 | +1.66% | |
| 31.55 | 31.87 | 31.01 | 31.27 | -1.67% | |
| 32.23 | 32.23 | 31.18 | 31.80 | -2.57% | |
| 31.81 | 33.04 | 31.81 | 32.64 | +2.61% | |
| 31.23 | 32.03 | 31.15 | 31.81 | +2.88% | |
| 30.52 | 31.09 | 30.52 | 30.92 | +2.42% | |
| 29.69 | 30.27 | 29.69 | 30.19 | +1.48% | |
| 30.62 | 30.85 | 29.60 | 29.75 | -3.88% | |
| 31.65 | 31.65 | 30.84 | 30.95 | -0.83% | |
| 31.83 | 31.95 | 31.19 | 31.21 | -3.10% | |
| 32.43 | 32.48 | 32.04 | 32.21 | -0.65% | |
| 32.64 | 32.91 | 32.19 | 32.42 | -0.37% | |
| 31.96 | 32.66 | 31.95 | 32.54 | +2.78% | |
| 31.15 | 32.05 | 30.85 | 31.66 | +1.64% | |
| 30.93 | 31.24 | 30.87 | 31.15 | -0.83% | |
| 31.07 | 31.54 | 31.02 | 31.41 | +1.55% | |
| 31.41 | 31.60 | 30.79 | 30.93 | -0.64% | |
| 29.99 | 31.29 | 29.99 | 31.13 | +3.42% | |
| 30.49 | 30.55 | 29.96 | 30.10 | -1.21% | |
| 30.53 | 30.77 | 30.21 | 30.47 | +1.50% | |
| 30.40 | 30.40 | 29.64 | 30.02 | -0.50% | |
| 29.20 | 30.20 | 28.86 | 30.17 | +3.15% | |
| 28.29 | 29.82 | 28.06 | 29.25 | +4.24% | |
| 28.43 | 28.70 | 27.78 | 28.06 | -1.75% | |
| 29.18 | 29.24 | 28.45 | 28.56 | -0.59% | |
| 28.48 | 29.03 | 28.48 | 28.73 | +1.38% | |
| 28.57 | 28.81 | 28.29 | 28.34 | -0.67% | |
| 28.45 | 29.01 | 28.22 | 28.53 | +0.81% | |
| 28.05 | 28.38 | 27.90 | 28.30 | +1.36% | |
| 28.53 | 28.64 | 27.85 | 27.92 | -2.89% | |
| 29.60 | 29.60 | 28.44 | 28.75 | -2.87% | |
| 29.46 | 30.31 | 29.19 | 29.60 | +0.17% | |
| 29.18 | 29.61 | 28.68 | 29.55 | +1.03% | |
| 29.20 | 29.35 | 28.78 | 29.25 | -0.03% | |
| 30.04 | 30.21 | 29.22 | 29.26 | -2.89% | |
| 30.70 | 30.76 | 30.08 | 30.13 | -2.49% | |
| 31.06 | 31.48 | 30.82 | 30.90 | -0.52% | |
| 31.17 | 31.49 | 30.92 | 31.06 | +0.10% | |
| 31.07 | 31.09 | 30.37 | 31.03 | -0.51% | |
| 30.89 | 31.28 | 30.75 | 31.19 | +1.33% | |
| 30.19 | 30.84 | 30.05 | 30.78 | +3.22% | |
| 30.35 | 30.37 | 29.47 | 29.82 | -1.19% | |
| 30.94 | 30.94 | 29.92 | 30.18 | -1.63% | |
| 29.79 | 30.68 | 29.63 | 30.68 | +2.88% | |
| 30.34 | 30.34 | 29.58 | 29.82 | -1.71% | |
| 30.30 | 30.56 | 30.08 | 30.34 | -0.43% | |
| 30.01 | 30.95 | 29.98 | 30.47 | +1.74% | |
| 29.71 | 30.07 | 29.56 | 29.95 | +0.91% | |
| 30.33 | 30.65 | 29.43 | 29.68 | -1.33% | |
| 29.46 | 30.13 | 29.42 | 30.08 | +1.28% | |
| 29.94 | 30.02 | 29.34 | 29.70 | -1.36% | |
| 30.19 | 30.53 | 29.92 | 30.11 | -0.40% | |
| 29.99 | 30.27 | 29.80 | 30.23 | +1.65% | |
| 29.94 | 30.30 | 29.63 | 29.74 | -1.13% | |
| 30.66 | 30.69 | 29.87 | 30.08 | -1.96% | |
| 30.26 | 30.76 | 30.26 | 30.68 | +0.89% | |
| 31.22 | 31.31 | 30.32 | 30.41 | -2.44% | |
| 31.04 | 31.92 | 30.37 | 31.17 | -0.45% | |
| 30.31 | 31.31 | 29.73 | 31.31 | +1.49% | |
| 30.10 | 30.89 | 29.89 | 30.85 | +2.05% | |
| 29.61 | 30.62 | 29.61 | 30.23 | +2.89% | |
| 29.72 | 29.82 | 29.18 | 29.38 | -1.48% | |
| 30.24 | 30.49 | 29.81 | 29.82 | -1.94% | |
| 30.77 | 30.84 | 30.34 | 30.41 | -0.23% | |
| 30.02 | 30.69 | 29.87 | 30.48 | +0.76% | |
| 29.76 | 30.32 | 29.76 | 30.25 | +0.36% | |
| 30.60 | 30.72 | 30.06 | 30.14 | -1.34% | |
| 30.21 | 30.72 | 30.17 | 30.55 | +1.03% | |
| 30.42 | 30.58 | 30.13 | 30.24 | -0.53% | |
| 30.87 | 30.91 | 30.03 | 30.40 | -1.11% | |
| 30.48 | 30.96 | 30.40 | 30.74 | +1.05% | |
| 29.82 | 30.52 | 29.78 | 30.42 | +1.47% | |
| 29.91 | 30.09 | 29.79 | 29.98 | +0.07% | |
| 29.73 | 30.17 | 29.60 | 29.96 | +1.05% | |
| 29.25 | 29.75 | 28.89 | 29.65 | +1.72% | |
| 28.98 | 29.39 | 28.95 | 29.15 | +1.11% | |
| 28.84 | 29.32 | 28.65 | 28.83 | 0.00% | |
| 28.22 | 28.84 | 28.19 | 28.83 | +2.02% | |
| 28.40 | 28.55 | 28.16 | 28.26 | -0.49% | |
| 28.62 | 28.73 | 28.25 | 28.40 | -1.05% | |
| 28.40 | 28.75 | 28.40 | 28.70 | +2.14% | |
| 28.15 | 28.40 | 28.04 | 28.10 | -0.14% | |
| 27.94 | 28.38 | 27.94 | 28.14 | +0.11% | |
| 28.03 | 28.38 | 27.63 | 28.11 | -0.14% | |
| 28.87 | 29.09 | 28.05 | 28.15 | -1.26% | |
| 28.34 | 29.33 | 28.27 | 28.51 | +0.67% | |
| 27.97 | 28.36 | 27.66 | 28.32 | +1.91% | |
| 27.36 | 27.84 | 27.23 | 27.79 | +0.87% | |
| 27.43 | 27.59 | 27.03 | 27.55 | -0.14% | |
| 27.39 | 27.65 | 27.00 | 27.59 | +1.55% | |
| 27.55 | 27.55 | 26.87 | 27.17 | -1.06% | |
| 28.31 | 28.31 | 27.32 | 27.46 | +0.26% | |
| 27.38 | 27.59 | 26.99 | 27.39 | +0.55% | |
| 27.11 | 27.54 | 26.58 | 27.24 | -0.22% | |
| 27.32 | 27.44 | 27.10 | 27.30 | -0.26% | |
| 27.50 | 27.99 | 27.36 | 27.37 | +0.04% | |
| 27.15 | 27.54 | 27.15 | 27.36 | +2.24% | |
| 26.86 | 27.15 | 26.71 | 26.76 | +0.38% | |
| 27.33 | 27.64 | 26.60 | 26.66 | -2.81% | |
| 27.28 | 27.59 | 27.26 | 27.43 | +0.77% | |
| 27.59 | 27.60 | 27.05 | 27.22 | -1.77% | |
| 27.10 | 27.79 | 26.91 | 27.71 | +0.04% | |
| 26.99 | 27.74 | 26.90 | 27.70 | +2.82% | |
| 26.67 | 27.15 | 26.56 | 26.94 | +0.94% | |
| 26.22 | 26.93 | 26.22 | 26.69 | +1.79% | |
| 26.09 | 26.49 | 25.90 | 26.22 | -0.72% | |
| 26.09 | 26.64 | 26.09 | 26.41 | -1.38% | |
| 26.68 | 26.98 | 26.58 | 26.78 | -0.59% | |
| 26.29 | 27.13 | 26.29 | 26.94 | +2.59% | |
| 26.13 | 26.37 | 25.83 | 26.26 | +0.84% | |
| 25.75 | 26.34 | 25.60 | 26.04 | +0.77% | |
| 26.14 | 26.34 | 25.74 | 25.84 | -2.67% | |
| 26.10 | 26.74 | 25.95 | 26.55 | +1.37% | |
| 26.20 | 26.37 | 25.98 | 26.19 | -0.34% | |
| 26.45 | 26.56 | 26.08 | 26.28 | -0.15% | |
| 26.20 | 26.50 | 25.96 | 26.32 | +1.23% | |
| 25.82 | 26.05 | 25.49 | 26.00 | +1.33% | |
| 26.82 | 27.01 | 25.51 | 25.66 | -4.11% | |
| 27.29 | 27.41 | 26.60 | 26.76 | -1.62% | |
| 26.55 | 27.38 | 26.52 | 27.20 | +3.54% | |
| 25.82 | 26.43 | 25.57 | 26.27 | +2.42% | |
| 26.72 | 27.12 | 25.57 | 25.65 | -6.35% | |
| 27.80 | 28.27 | 26.89 | 27.39 | -2.49% | |
| 28.51 | 28.77 | 28.00 | 28.09 | -2.60% | |
| 30.88 | 30.88 | 28.69 | 28.84 | -6.61% | |
| 31.40 | 31.40 | 30.65 | 30.88 | -0.71% | |
| 30.59 | 31.11 | 30.51 | 31.10 | +1.60% | |
| 30.76 | 30.82 | 30.28 | 30.61 | 0.00% | |
| 30.87 | 31.09 | 30.55 | 30.61 | -0.75% | |
| 30.97 | 31.03 | 30.79 | 30.84 | -0.55% | |
| 30.99 | 31.21 | 30.86 | 31.01 | -0.29% | |
| 30.95 | 31.17 | 30.93 | 31.10 | +0.48% | |
| 30.38 | 30.99 | 30.35 | 30.95 | +2.31% | |
| 30.64 | 30.64 | 30.15 | 30.25 | +0.53% | |
| 30.10 | 30.51 | 29.98 | 30.09 | -0.66% | |
| 30.71 | 30.87 | 30.14 | 30.29 | -1.34% | |
| 30.92 | 30.98 | 30.61 | 30.70 | +0.03% | |
| 30.75 | 30.80 | 30.47 | 30.69 | +0.26% | |
| 30.50 | 30.65 | 30.23 | 30.61 | +0.36% | |
| 30.15 | 30.56 | 30.15 | 30.50 | +0.99% | |
| 30.25 | 30.38 | 30.04 | 30.20 | -0.20% | |
| 30.06 | 30.54 | 30.01 | 30.26 | +0.36% | |
| 30.13 | 30.37 | 29.98 | 30.15 | +0.17% | |
| 29.78 | 30.13 | 29.70 | 30.10 | +0.67% | |
| 29.70 | 30.29 | 29.57 | 29.90 | +0.44% | |
| 29.64 | 29.99 | 29.29 | 29.77 | +0.47% | |
| 30.06 | 30.06 | 29.57 | 29.63 | -0.97% | |
| 29.80 | 30.12 | 29.73 | 29.92 | +0.40% | |
| 30.11 | 30.24 | 29.75 | 29.80 | -0.23% | |
| 29.87 | 30.11 | 29.81 | 29.87 | -0.47% | |
| 30.10 | 30.18 | 29.81 | 30.01 | +0.03% | |
| 29.91 | 30.08 | 29.88 | 30.00 | +0.37% | |
| 29.84 | 30.27 | 29.84 | 29.89 | +0.34% | |
| 29.93 | 30.17 | 29.48 | 29.79 | +0.07% | |
| 29.72 | 29.90 | 29.50 | 29.77 | +0.54% | |
| 29.43 | 29.86 | 29.26 | 29.61 | +0.44% | |
| 29.32 | 29.53 | 29.14 | 29.48 | +0.72% | |
| 30.03 | 30.03 | 29.25 | 29.27 | -1.31% | |
| 29.65 | 29.97 | 29.63 | 29.66 | +0.34% | |
| 29.62 | 30.04 | 29.37 | 29.56 | +0.14% | |
| 29.37 | 29.65 | 29.30 | 29.52 | +0.27% | |
| 29.31 | 29.51 | 29.12 | 29.44 | +0.41% | |
| 29.79 | 30.00 | 29.06 | 29.32 | -0.91% | |
| 28.95 | 29.76 | 28.91 | 29.59 | +1.58% | |
| 28.98 | 29.33 | 28.98 | 29.13 | +0.41% | |
| 29.15 | 29.15 | 28.85 | 29.01 | +0.14% | |
| 29.02 | 29.03 | 28.69 | 28.97 | -0.03% | |
| 29.38 | 29.59 | 28.95 | 28.98 | -1.53% | |
| 29.33 | 29.55 | 29.24 | 29.43 | +0.38% | |
| 29.14 | 29.38 | 28.99 | 29.32 | +0.89% | |
| 29.02 | 29.24 | 28.51 | 29.06 | +0.69% | |
| 29.00 | 29.16 | 28.62 | 28.86 | -0.48% | |
| 28.10 | 29.10 | 28.10 | 29.00 | +3.65% | |
| 28.61 | 28.78 | 27.92 | 27.98 | -1.34% | |
| 28.72 | 28.74 | 28.35 | 28.36 | -1.49% | |
| 29.02 | 29.02 | 28.61 | 28.79 | -0.45% | |
| 29.41 | 29.43 | 28.73 | 28.92 | -2.17% | |
| 29.68 | 29.71 | 29.27 | 29.56 | -0.40% | |
| 30.18 | 30.28 | 29.65 | 29.68 | -2.14% | |
| 30.14 | 30.33 | 29.87 | 30.33 | +0.36% | |
| 30.36 | 30.49 | 30.02 | 30.22 | -0.33% | |
| 30.29 | 30.47 | 30.02 | 30.32 | +0.10% | |
| 29.95 | 30.35 | 28.52 | 30.29 | +6.36% | |
| 29.13 | 29.58 | 28.43 | 28.48 | -2.47% | |
| 29.13 | 29.44 | 28.96 | 29.20 | +0.45% | |
| 30.08 | 30.28 | 29.06 | 29.07 | -3.29% | |
| 30.49 | 30.55 | 29.88 | 30.06 | -1.35% | |
| 30.42 | 31.28 | 30.15 | 30.47 | -0.13% | |
| 30.20 | 30.64 | 29.93 | 30.51 | +0.79% | |
| 31.02 | 31.03 | 30.19 | 30.27 | -2.89% | |
| 31.04 | 31.46 | 30.99 | 31.17 | +0.68% | |
| 30.85 | 31.02 | 30.51 | 30.96 | +2.69% | |
| 30.27 | 30.39 | 30.14 | 30.15 | +0.03% | |
| 29.77 | 30.27 | 29.77 | 30.14 | +0.94% | |
| 30.03 | 30.26 | 29.82 | 29.86 | -0.47% | |
| 29.90 | 30.25 | 29.87 | 30.00 | +0.20% | |
| 29.85 | 30.05 | 29.64 | 29.94 | +1.39% | |
| 29.60 | 29.72 | 29.33 | 29.53 | +0.17% | |
| 29.92 | 30.18 | 29.34 | 29.48 | -1.47% | |
| 29.95 | 30.33 | 29.79 | 29.92 | -0.10% | |
| 29.55 | 29.95 | 29.50 | 29.95 | +1.35% | |
| 29.41 | 29.58 | 29.25 | 29.55 | +0.92% | |
| 29.82 | 30.69 | 29.26 | 29.28 | -1.45% | |
| 30.42 | 30.66 | 29.63 | 29.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWS chart for longer ranges.