News Stock Price History
NASDAQ: NWSAConsumer DiscretionaryNewspapers/MagazinesUSD
29.12+0.15 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWSA price history at a glance
The price history for News (NWSA) on this page begins on June 17, 2013, when the stock closed at $15.62; it most recently closed at $29.12 on October 5, 2026. The highest price in this record is $31.66, reached on August 24, 2026; the latest close is 8.0% below that peak. Across the 12 complete calendar years in the table, NWSA finished higher in 6 and lower in 6. Its best year was 2017 (+41.4%) and its worst was 2018 (-27.4%).
Over roughly 13 years the share price changed +86.4%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, NWSA has gained 10.1%. 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
- $31.66
- Date of high
- Aug 24, 2026
- Low since 2013
- $7.90
- Date of low
- Mar 30, 2020
- 52-week high
- $31.66
- 52-week low
- $22.20
- Last close
- $29.12
NWSA returns
1 week
+1.50%
1 month
-1.65%
3 months
+6.39%
6 months
+18.95%
Year to date
+11.49%
1 year
+10.05%
3 years
+39.26%
5 years
+21.84%
NWSA price return, excluding dividends.
NWSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.12 | +11.19% |
| 2025 | 26.19 | -4.94% |
| 2024 | 27.55 | +12.22% |
| 2023 | 24.55 | +34.89% |
| 2022 | 18.20 | -18.42% |
| 2021 | 22.31 | +24.15% |
| 2020 | 17.97 | +24.79% |
| 2019 | 14.40 | +22.34% |
| 2018 | 11.77 | -27.39% |
| 2017 | 16.21 | +41.45% |
| 2016 | 11.46 | -14.22% |
| 2015 | 13.36 | -14.30% |
| 2014 | 15.59 | -12.51% |
| 2013* | 17.82 | +14.08% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NWSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.04 | 29.36 | 28.86 | 29.12 | +0.52% | |
| 28.70 | 29.16 | 28.48 | 28.97 | +1.26% | |
| 28.51 | 28.85 | 28.28 | 28.61 | +0.21% | |
| 28.91 | 28.99 | 28.29 | 28.55 | -1.38% | |
| 28.65 | 28.98 | 28.41 | 28.95 | +0.91% | |
| 29.00 | 29.00 | 28.20 | 28.69 | +0.17% | |
| 28.70 | 28.72 | 28.19 | 28.64 | -0.03% | |
| 28.54 | 28.96 | 28.40 | 28.65 | +0.46% | |
| 29.05 | 29.05 | 28.18 | 28.52 | -1.99% | |
| 28.34 | 29.13 | 27.98 | 29.10 | +2.14% | |
| 28.29 | 28.60 | 28.24 | 28.49 | +0.18% | |
| 28.22 | 28.75 | 28.19 | 28.44 | +1.14% | |
| 29.01 | 29.11 | 28.06 | 28.12 | -3.86% | |
| 30.02 | 30.19 | 29.10 | 29.25 | -1.52% | |
| 29.84 | 29.96 | 29.60 | 29.70 | -0.27% | |
| 30.19 | 30.22 | 29.53 | 29.78 | -1.33% | |
| 30.14 | 30.43 | 29.99 | 30.18 | -0.03% | |
| 30.35 | 30.64 | 29.96 | 30.19 | -0.82% | |
| 30.19 | 30.61 | 30.00 | 30.44 | -0.39% | |
| 29.65 | 30.70 | 29.63 | 30.56 | +3.80% | |
| 29.47 | 29.68 | 29.23 | 29.44 | +0.20% | |
| 29.64 | 29.67 | 29.07 | 29.38 | -0.78% | |
| 29.56 | 29.81 | 29.22 | 29.61 | -0.70% | |
| 30.10 | 30.19 | 29.41 | 29.82 | -1.88% | |
| 30.79 | 30.89 | 30.35 | 30.39 | -1.81% | |
| 30.95 | 31.06 | 30.68 | 30.95 | +0.98% | |
| 30.70 | 31.32 | 30.54 | 30.65 | +0.07% | |
| 30.57 | 30.96 | 30.54 | 30.63 | -0.26% | |
| 30.82 | 30.99 | 30.69 | 30.71 | -0.84% | |
| 31.36 | 31.50 | 30.90 | 30.97 | -0.71% | |
| 30.88 | 31.66 | 30.65 | 31.19 | +0.74% | |
| 31.01 | 31.10 | 30.75 | 30.96 | +0.13% | |
| 30.50 | 31.02 | 30.22 | 30.92 | +0.52% | |
| 30.81 | 30.89 | 30.32 | 30.76 | +1.25% | |
| 29.88 | 30.42 | 29.79 | 30.38 | +2.46% | |
| 29.25 | 29.73 | 29.12 | 29.65 | +0.68% | |
| 29.39 | 29.68 | 29.00 | 29.45 | +0.20% | |
| 29.10 | 29.65 | 28.91 | 29.39 | +2.40% | |
| 28.76 | 29.16 | 28.57 | 28.70 | -1.58% | |
| 29.03 | 29.25 | 28.87 | 29.16 | +0.76% | |
| 28.75 | 29.09 | 28.65 | 28.94 | +0.94% | |
| 28.45 | 28.80 | 28.22 | 28.67 | +0.14% | |
| 28.34 | 28.72 | 28.26 | 28.63 | +0.49% | |
| 28.33 | 28.63 | 28.21 | 28.49 | -0.11% | |
| 29.42 | 29.54 | 28.39 | 28.52 | -3.88% | |
| 29.93 | 30.88 | 29.14 | 29.67 | +2.10% | |
| 28.44 | 29.17 | 28.09 | 29.06 | +1.64% | |
| 27.89 | 28.68 | 27.53 | 28.59 | +2.33% | |
| 27.85 | 28.38 | 27.70 | 27.94 | +1.38% | |
| 27.75 | 27.94 | 27.42 | 27.56 | -1.89% | |
| 28.22 | 28.38 | 27.62 | 28.09 | -2.53% | |
| 28.22 | 29.06 | 28.12 | 28.82 | +2.27% | |
| 27.49 | 28.27 | 27.22 | 28.18 | +3.26% | |
| 27.18 | 27.61 | 26.74 | 27.29 | +1.98% | |
| 26.35 | 26.89 | 26.35 | 26.76 | +1.63% | |
| 27.20 | 27.25 | 26.29 | 26.33 | -3.69% | |
| 27.69 | 27.79 | 27.25 | 27.34 | -0.69% | |
| 28.05 | 28.14 | 27.50 | 27.53 | -2.69% | |
| 28.40 | 28.66 | 28.27 | 28.29 | -0.49% | |
| 28.75 | 28.98 | 28.32 | 28.43 | -0.91% | |
| 28.26 | 28.70 | 28.18 | 28.69 | +2.54% | |
| 27.60 | 28.38 | 27.47 | 27.98 | +1.38% | |
| 27.57 | 27.73 | 27.27 | 27.60 | -0.47% | |
| 27.66 | 27.99 | 27.46 | 27.73 | +1.32% | |
| 27.81 | 27.91 | 27.19 | 27.37 | -0.44% | |
| 26.70 | 27.53 | 26.70 | 27.49 | +2.88% | |
| 27.02 | 27.11 | 26.60 | 26.72 | -0.74% | |
| 27.03 | 27.20 | 26.79 | 26.92 | +1.05% | |
| 26.49 | 26.72 | 26.19 | 26.64 | 0.00% | |
| 25.75 | 26.67 | 25.48 | 26.64 | +3.34% | |
| 24.91 | 26.36 | 24.79 | 25.78 | +3.83% | |
| 25.16 | 25.40 | 24.60 | 24.83 | -1.70% | |
| 25.66 | 25.91 | 25.14 | 25.26 | -0.59% | |
| 25.24 | 25.63 | 25.24 | 25.41 | +1.52% | |
| 25.32 | 25.40 | 24.99 | 25.03 | -0.79% | |
| 25.24 | 25.70 | 25.00 | 25.23 | +1.00% | |
| 24.64 | 25.04 | 24.41 | 24.98 | +1.50% | |
| 26.02 | 26.02 | 24.35 | 24.61 | -2.65% | |
| 25.98 | 25.99 | 24.92 | 25.28 | -2.69% | |
| 25.48 | 26.59 | 25.48 | 25.98 | +0.19% | |
| 25.72 | 25.99 | 25.15 | 25.93 | +0.89% | |
| 25.68 | 25.83 | 25.28 | 25.70 | +0.08% | |
| 26.72 | 26.75 | 25.52 | 25.68 | -2.36% | |
| 26.89 | 26.96 | 26.24 | 26.30 | -2.48% | |
| 27.33 | 27.62 | 26.95 | 26.97 | -0.85% | |
| 27.16 | 27.49 | 26.99 | 27.20 | +0.52% | |
| 27.12 | 27.16 | 26.49 | 27.06 | -0.73% | |
| 26.94 | 27.28 | 26.89 | 27.26 | +1.56% | |
| 26.42 | 27.00 | 26.28 | 26.84 | +3.03% | |
| 26.16 | 26.36 | 25.84 | 26.05 | -1.36% | |
| 26.85 | 27.06 | 26.18 | 26.41 | -1.46% | |
| 26.14 | 26.87 | 25.99 | 26.80 | +2.68% | |
| 26.42 | 26.49 | 25.99 | 26.10 | -1.58% | |
| 26.45 | 26.70 | 26.25 | 26.52 | -0.34% | |
| 26.18 | 27.04 | 26.06 | 26.61 | +1.56% | |
| 25.88 | 26.31 | 25.76 | 26.20 | +1.20% | |
| 26.26 | 26.50 | 25.63 | 25.89 | -1.41% | |
| 25.79 | 26.35 | 25.65 | 26.26 | +1.90% | |
| 26.14 | 26.20 | 25.58 | 25.77 | -1.79% | |
| 26.27 | 26.62 | 26.07 | 26.24 | -0.11% | |
| 25.94 | 26.35 | 25.94 | 26.27 | +1.35% | |
| 26.25 | 26.45 | 25.79 | 25.92 | -1.26% | |
| 26.73 | 26.88 | 26.04 | 26.25 | -1.54% | |
| 26.42 | 26.88 | 26.42 | 26.66 | +0.45% | |
| 27.01 | 27.21 | 26.31 | 26.54 | -1.74% | |
| 27.36 | 27.73 | 26.37 | 27.01 | -0.04% | |
| 26.81 | 27.03 | 25.97 | 27.02 | -0.07% | |
| 26.20 | 27.06 | 26.04 | 27.04 | +3.21% | |
| 25.70 | 26.56 | 25.70 | 26.20 | +2.99% | |
| 26.20 | 26.24 | 25.28 | 25.44 | -1.40% | |
| 26.20 | 26.39 | 25.78 | 25.80 | -1.68% | |
| 26.09 | 26.70 | 26.09 | 26.24 | -0.30% | |
| 26.01 | 26.58 | 25.94 | 26.32 | +0.30% | |
| 26.09 | 26.27 | 25.84 | 26.24 | +0.31% | |
| 26.56 | 26.65 | 26.14 | 26.16 | -0.95% | |
| 26.12 | 26.61 | 26.12 | 26.41 | +0.80% | |
| 26.49 | 26.54 | 26.08 | 26.20 | -0.42% | |
| 26.54 | 26.67 | 25.94 | 26.31 | -1.28% | |
| 26.23 | 26.88 | 25.87 | 26.65 | +0.87% | |
| 25.95 | 26.52 | 25.81 | 26.42 | +1.73% | |
| 25.97 | 26.12 | 25.84 | 25.97 | -0.15% | |
| 25.82 | 26.22 | 25.59 | 26.01 | +0.85% | |
| 25.47 | 25.87 | 25.36 | 25.79 | +1.82% | |
| 25.28 | 25.56 | 25.13 | 25.33 | +1.20% | |
| 24.96 | 25.40 | 24.92 | 25.03 | +0.36% | |
| 24.41 | 24.96 | 24.40 | 24.94 | +1.88% | |
| 24.50 | 24.73 | 24.42 | 24.48 | -0.45% | |
| 24.77 | 24.89 | 24.48 | 24.59 | -1.21% | |
| 24.60 | 24.97 | 24.60 | 24.89 | +1.88% | |
| 24.35 | 24.65 | 24.35 | 24.43 | -0.16% | |
| 24.39 | 24.69 | 24.22 | 24.47 | +0.29% | |
| 24.53 | 24.69 | 24.08 | 24.40 | -1.25% | |
| 25.03 | 25.43 | 24.50 | 24.71 | -0.88% | |
| 25.07 | 25.51 | 24.62 | 24.93 | +0.61% | |
| 24.38 | 24.83 | 24.32 | 24.78 | +2.23% | |
| 24.18 | 24.47 | 23.90 | 24.24 | -0.08% | |
| 24.10 | 24.47 | 24.10 | 24.26 | -0.04% | |
| 24.17 | 24.36 | 23.79 | 24.27 | +1.25% | |
| 24.02 | 24.23 | 23.78 | 23.97 | -1.20% | |
| 24.45 | 24.64 | 24.15 | 24.26 | +0.87% | |
| 23.84 | 24.23 | 23.78 | 24.05 | +0.50% | |
| 24.00 | 24.40 | 23.51 | 23.93 | -0.71% | |
| 24.23 | 24.52 | 24.01 | 24.10 | -0.99% | |
| 24.38 | 24.62 | 24.25 | 24.34 | +0.58% | |
| 23.80 | 24.36 | 23.80 | 24.20 | +2.11% | |
| 23.93 | 24.01 | 23.55 | 23.70 | +0.51% | |
| 23.92 | 24.29 | 23.53 | 23.58 | -2.72% | |
| 23.90 | 24.39 | 23.90 | 24.24 | +0.87% | |
| 24.50 | 24.52 | 23.92 | 24.03 | -2.08% | |
| 24.35 | 24.60 | 23.97 | 24.54 | -0.32% | |
| 24.04 | 24.62 | 23.87 | 24.62 | +1.40% | |
| 24.10 | 24.57 | 24.05 | 24.28 | +1.04% | |
| 23.81 | 24.34 | 23.79 | 24.03 | +0.92% | |
| 23.54 | 24.08 | 23.54 | 23.81 | -0.67% | |
| 24.00 | 24.19 | 23.76 | 23.97 | -1.32% | |
| 24.21 | 24.44 | 23.97 | 24.29 | -0.12% | |
| 23.59 | 24.41 | 23.59 | 24.32 | +3.14% | |
| 23.25 | 23.59 | 23.05 | 23.58 | +1.73% | |
| 22.91 | 23.40 | 22.83 | 23.18 | +0.78% | |
| 23.48 | 23.61 | 22.92 | 23.00 | -2.75% | |
| 23.27 | 23.80 | 23.20 | 23.65 | +1.24% | |
| 23.38 | 23.46 | 23.18 | 23.36 | +0.04% | |
| 23.22 | 23.46 | 22.95 | 23.35 | +0.69% | |
| 22.76 | 23.29 | 22.75 | 23.19 | +2.07% | |
| 22.43 | 22.77 | 22.31 | 22.72 | +1.43% | |
| 23.32 | 23.45 | 22.24 | 22.40 | -3.53% | |
| 23.49 | 23.65 | 22.99 | 23.22 | -1.53% | |
| 22.87 | 23.77 | 22.83 | 23.58 | +3.69% | |
| 22.45 | 22.91 | 22.20 | 22.74 | +1.07% | |
| 24.01 | 24.16 | 22.41 | 22.50 | -7.06% | |
| 24.77 | 24.90 | 23.62 | 24.21 | -1.94% | |
| 24.75 | 24.99 | 24.42 | 24.69 | -1.28% | |
| 26.49 | 26.61 | 24.85 | 25.01 | -6.57% | |
| 27.12 | 27.21 | 26.57 | 26.77 | -0.96% | |
| 26.77 | 27.09 | 26.58 | 27.03 | +0.97% | |
| 26.67 | 26.81 | 26.30 | 26.77 | +0.68% | |
| 26.66 | 26.99 | 26.52 | 26.59 | -0.23% | |
| 26.82 | 26.91 | 26.56 | 26.65 | -0.93% | |
| 26.92 | 26.97 | 26.69 | 26.90 | +0.26% | |
| 26.63 | 26.88 | 26.57 | 26.83 | +0.37% | |
| 26.21 | 26.85 | 26.17 | 26.73 | +2.30% | |
| 26.02 | 26.32 | 26.01 | 26.13 | +1.01% | |
| 26.12 | 26.40 | 25.81 | 25.87 | -1.45% | |
| 26.74 | 26.83 | 26.14 | 26.25 | -1.69% | |
| 26.85 | 26.92 | 26.61 | 26.70 | -0.34% | |
| 26.55 | 26.79 | 26.55 | 26.79 | +0.60% | |
| 26.47 | 26.66 | 26.24 | 26.63 | +0.34% | |
| 26.38 | 26.66 | 26.37 | 26.54 | +0.26% | |
| 26.46 | 26.60 | 26.33 | 26.47 | +0.08% | |
| 26.30 | 26.70 | 26.21 | 26.45 | +0.15% | |
| 26.47 | 26.68 | 26.26 | 26.41 | -0.19% | |
| 26.11 | 26.51 | 26.03 | 26.46 | +1.03% | |
| 26.08 | 26.62 | 26.03 | 26.19 | 0.00% | |
| 26.14 | 26.35 | 25.89 | 26.19 | +0.27% | |
| 26.32 | 26.41 | 26.05 | 26.12 | -1.02% | |
| 26.15 | 26.50 | 26.15 | 26.39 | +0.53% | |
| 26.22 | 26.49 | 26.13 | 26.25 | +0.11% | |
| 26.37 | 26.53 | 26.17 | 26.22 | -0.83% | |
| 26.36 | 26.55 | 26.29 | 26.44 | +0.15% | |
| 26.30 | 26.42 | 26.22 | 26.40 | +0.49% | |
| 26.16 | 26.45 | 26.11 | 26.27 | +0.73% | |
| 25.87 | 26.36 | 25.80 | 26.08 | -0.57% | |
| 26.12 | 26.55 | 26.06 | 26.23 | +0.77% | |
| 25.90 | 26.24 | 25.75 | 26.03 | +0.54% | |
| 26.06 | 26.23 | 25.74 | 25.89 | -0.61% | |
| 26.29 | 26.33 | 26.00 | 26.05 | -0.65% | |
| 26.33 | 26.46 | 26.17 | 26.22 | +0.46% | |
| 26.18 | 26.45 | 26.03 | 26.10 | -0.08% | |
| 25.91 | 26.21 | 25.82 | 26.12 | +0.66% | |
| 25.77 | 26.00 | 25.58 | 25.95 | +0.86% | |
| 26.12 | 26.23 | 25.55 | 25.73 | -1.19% | |
| 25.62 | 26.14 | 25.43 | 26.04 | +1.60% | |
| 25.61 | 25.75 | 25.39 | 25.63 | +0.27% | |
| 25.51 | 25.65 | 25.41 | 25.56 | +0.63% | |
| 25.54 | 25.55 | 25.15 | 25.40 | -0.47% | |
| 25.60 | 25.86 | 25.39 | 25.52 | -0.62% | |
| 25.64 | 25.88 | 25.59 | 25.68 | +0.39% | |
| 25.37 | 25.61 | 25.29 | 25.58 | +0.67% | |
| 25.48 | 25.63 | 25.13 | 25.41 | +0.71% | |
| 25.38 | 25.67 | 25.15 | 25.23 | -1.79% | |
| 24.97 | 25.82 | 24.94 | 25.69 | +3.59% | |
| 25.20 | 25.46 | 24.78 | 24.80 | -0.68% | |
| 25.26 | 25.33 | 24.94 | 24.97 | -1.34% | |
| 25.37 | 25.59 | 25.14 | 25.31 | -0.67% | |
| 26.09 | 26.16 | 25.34 | 25.48 | -2.56% | |
| 26.23 | 26.34 | 25.72 | 26.15 | -0.46% | |
| 26.57 | 26.85 | 26.15 | 26.27 | -2.05% | |
| 26.71 | 26.87 | 26.58 | 26.82 | -0.04% | |
| 26.75 | 27.05 | 26.64 | 26.83 | +0.11% | |
| 26.85 | 27.01 | 26.50 | 26.80 | +0.30% | |
| 25.36 | 26.74 | 24.79 | 26.72 | +6.54% | |
| 25.57 | 25.89 | 25.01 | 25.08 | -2.18% | |
| 25.77 | 25.93 | 25.61 | 25.64 | -0.62% | |
| 26.04 | 26.26 | 25.77 | 25.80 | -0.73% | |
| 26.42 | 26.42 | 25.78 | 25.99 | -1.92% | |
| 26.40 | 26.57 | 26.23 | 26.50 | +0.08% | |
| 26.07 | 26.53 | 25.77 | 26.48 | +1.65% | |
| 26.62 | 26.62 | 25.99 | 26.05 | -2.36% | |
| 26.81 | 27.01 | 26.62 | 26.68 | -0.26% | |
| 26.50 | 26.85 | 26.48 | 26.75 | +1.63% | |
| 26.50 | 26.60 | 26.31 | 26.32 | -0.30% | |
| 26.25 | 26.51 | 26.14 | 26.40 | +0.57% | |
| 26.42 | 26.61 | 26.19 | 26.25 | -0.49% | |
| 26.39 | 26.63 | 26.30 | 26.38 | -0.23% | |
| 26.15 | 26.63 | 26.05 | 26.44 | +1.61% | |
| 25.96 | 26.17 | 25.70 | 26.02 | +0.42% | |
| 26.60 | 26.70 | 25.88 | 25.91 | -2.48% | |
| 26.76 | 27.12 | 26.48 | 26.57 | -0.26% | |
| 25.92 | 26.66 | 25.91 | 26.64 | +2.11% | |
| 25.88 | 26.15 | 25.74 | 26.09 | +1.20% | |
| 26.50 | 26.73 | 25.75 | 25.78 | -2.57% | |
| 26.99 | 26.99 | 26.43 | 26.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWSA chart for longer ranges.