News Corp (NWS) stock
NWSNasdaqNewspapers: Publishing or Publishing & PrintingFiscal year ends June 30Also trades as NWSA, NWSLL
Financials through Q4 FY2026, quarter ended Jun 30, 2026Score 15/3010% above fair value
$31.74−0.44 (-1.37%)
Close on Oct 30, 2026Market cap $17.69BP/E 31.7Yield –
Price history
News share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.74
-1.37% on the day
52-week range
$25.49 – $35.76
-11.2% from the high
Change over 52 weeks
+4.0%
From $30.51 on Oct 30, 2025
Average volume
1.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $32.57 | $32.67 | $31.71 | $31.74 | -1.37% | 1,246,235 |
| Oct 29, 2026 | $32.25 | $32.52 | $32.07 | $32.18 | +0.52% | 894,459 |
| Oct 28, 2026 | $32.56 | $32.67 | $31.69 | $32.02 | -2.27% | 1,166,321 |
| Oct 27, 2026 | $33.56 | $33.56 | $32.73 | $32.76 | -2.12% | 961,291 |
| Oct 26, 2026 | $33.72 | $33.89 | $33.23 | $33.47 | -0.89% | 849,507 |
| Oct 23, 2026 | $33.75 | $34.18 | $33.73 | $33.77 | -0.53% | 967,066 |
| Oct 22, 2026 | $32.92 | $33.99 | $32.92 | $33.95 | +2.03% | 764,989 |
| Oct 21, 2026 | $33.53 | $33.70 | $33.17 | $33.28 | -0.37% | 699,960 |
| Oct 20, 2026 | $33.12 | $33.72 | $33.12 | $33.40 | +1.52% | 579,647 |
| Oct 19, 2026 | $32.58 | $32.97 | $32.58 | $32.90 | +0.06% | 483,467 |
| Oct 16, 2026 | $33.29 | $33.49 | $32.70 | $32.88 | -0.54% | 1,269,269 |
| Oct 15, 2026 | $32.93 | $33.21 | $32.83 | $33.06 | +1.88% | 779,181 |
| Oct 14, 2026 | $32.58 | $32.58 | $31.95 | $32.45 | -0.40% | 673,256 |
| Oct 13, 2026 | $32.66 | $32.76 | $32.37 | $32.58 | +0.62% | 661,807 |
| Oct 12, 2026 | $32.24 | $32.54 | $32.06 | $32.38 | +1.16% | 626,357 |
| Oct 9, 2026 | $32.00 | $32.41 | $31.85 | $32.01 | +0.28% | 930,408 |
| Oct 8, 2026 | $31.62 | $32.08 | $31.32 | $31.92 | +1.27% | 1,145,193 |
| Oct 7, 2026 | $31.27 | $31.72 | $31.22 | $31.52 | 0.00% | 1,092,378 |
| Oct 6, 2026 | $31.88 | $32.03 | $31.31 | $31.52 | -1.50% | 970,041 |
| Oct 5, 2026 | $31.65 | $32.02 | $31.39 | $32.00 | +1.11% | 922,582 |
| Oct 2, 2026 | $31.53 | $31.90 | $31.15 | $31.65 | +0.64% | 936,297 |
| Oct 1, 2026 | $31.77 | $31.77 | $31.08 | $31.45 | -0.85% | 1,250,575 |
| Sep 30, 2026 | $31.49 | $32.00 | $31.49 | $31.72 | +0.70% | 686,651 |
| Sep 29, 2026 | $32.00 | $32.15 | $31.21 | $31.50 | -2.30% | 1,228,369 |
| Sep 28, 2026 | $31.70 | $32.27 | $31.14 | $32.24 | +1.54% | 744,100 |
| Sep 25, 2026 | $31.30 | $31.87 | $31.30 | $31.75 | +0.60% | 698,006 |
| Sep 24, 2026 | $31.34 | $31.79 | $31.30 | $31.56 | +1.09% | 797,118 |
| Sep 23, 2026 | $32.01 | $32.19 | $31.16 | $31.22 | -3.58% | 1,246,952 |
| Sep 22, 2026 | $33.17 | $33.17 | $32.22 | $32.38 | -1.46% | 1,021,476 |
| Sep 21, 2026 | $32.80 | $32.95 | $32.60 | $32.86 | +0.55% | 912,696 |
| Sep 18, 2026 | $33.05 | $33.13 | $32.49 | $32.68 | -2.07% | 5,659,030 |
| Sep 17, 2026 | $33.52 | $33.60 | $33.18 | $33.37 | -0.21% | 796,411 |
| Sep 16, 2026 | $33.58 | $33.86 | $33.27 | $33.44 | -1.01% | 1,049,147 |
| Sep 15, 2026 | $33.64 | $33.91 | $33.35 | $33.78 | -0.24% | 1,041,298 |
| Sep 14, 2026 | $33.20 | $34.06 | $33.19 | $33.86 | +3.52% | 847,974 |
| Sep 11, 2026 | $32.85 | $33.08 | $32.53 | $32.71 | -0.21% | 987,633 |
| Sep 10, 2026 | $32.88 | $33.02 | $32.49 | $32.78 | -0.91% | 782,751 |
| Sep 9, 2026 | $33.12 | $33.30 | $32.70 | $33.08 | -0.78% | 1,063,415 |
| Sep 8, 2026 | $33.50 | $33.78 | $32.91 | $33.34 | -1.65% | 1,091,927 |
| Sep 4, 2026 | $34.70 | $34.91 | $33.83 | $33.90 | -2.36% | 1,552,796 |
| Sep 3, 2026 | $34.81 | $34.81 | $34.37 | $34.72 | +0.90% | 820,070 |
| Sep 2, 2026 | $34.45 | $34.93 | $34.28 | $34.41 | +0.53% | 1,271,044 |
| Sep 1, 2026 | $34.28 | $34.69 | $34.07 | $34.23 | -0.52% | 1,392,501 |
| Aug 31, 2026 | $34.85 | $34.87 | $34.37 | $34.41 | -1.26% | 1,207,096 |
| Aug 28, 2026 | $35.28 | $35.46 | $34.70 | $34.85 | -1.33% | 1,583,073 |
| Aug 27, 2026 | $34.86 | $35.76 | $34.72 | $35.32 | +0.23% | 1,599,995 |
| Aug 26, 2026 | $35.12 | $35.35 | $34.96 | $35.24 | +0.26% | 659,995 |
| Aug 25, 2026 | $34.84 | $35.19 | $34.19 | $35.15 | +0.29% | 919,175 |
| Aug 24, 2026 | $34.57 | $35.12 | $34.46 | $35.05 | +1.45% | 1,355,768 |
| Aug 21, 2026 | $33.66 | $34.62 | $33.66 | $34.55 | +2.28% | 856,774 |
| Aug 20, 2026 | $33.21 | $33.83 | $33.03 | $33.78 | +0.75% | 743,328 |
| Aug 19, 2026 | $33.49 | $33.78 | $32.89 | $33.53 | +0.12% | 902,230 |
| Aug 18, 2026 | $32.90 | $33.73 | $32.86 | $33.49 | +2.48% | 736,905 |
| Aug 17, 2026 | $32.93 | $33.20 | $32.55 | $32.68 | -1.48% | 867,831 |
| Aug 14, 2026 | $32.76 | $33.36 | $32.76 | $33.17 | +0.73% | 868,478 |
| Aug 13, 2026 | $32.32 | $33.12 | $32.32 | $32.93 | +0.76% | 2,207,368 |
| Aug 12, 2026 | $32.47 | $32.92 | $32.26 | $32.68 | +0.03% | 1,041,400 |
| Aug 11, 2026 | $32.45 | $32.90 | $32.28 | $32.67 | +0.52% | 1,090,566 |
| Aug 10, 2026 | $32.26 | $32.68 | $32.08 | $32.50 | +0.15% | 752,278 |
| Aug 7, 2026 | $33.70 | $33.70 | $32.38 | $32.45 | -4.19% | 830,237 |
| Aug 6, 2026 | $34.71 | $35.31 | $33.45 | $33.87 | +2.23% | 1,861,557 |
| Aug 5, 2026 | $32.83 | $33.14 | $32.13 | $33.13 | +1.25% | 1,727,272 |
| Aug 4, 2026 | $31.54 | $32.75 | $31.54 | $32.72 | +2.93% | 1,601,597 |
| Aug 3, 2026 | $31.71 | $32.23 | $31.55 | $31.79 | +1.66% | 1,099,739 |
| Jul 31, 2026 | $31.55 | $31.87 | $31.01 | $31.27 | -1.67% | 885,211 |
| Jul 30, 2026 | $32.23 | $32.23 | $31.18 | $31.80 | -2.57% | 989,276 |
| Jul 29, 2026 | $31.81 | $33.04 | $31.81 | $32.64 | +2.61% | 1,095,958 |
| Jul 28, 2026 | $31.23 | $32.03 | $31.15 | $31.81 | +2.88% | 1,095,704 |
| Jul 27, 2026 | $30.52 | $31.09 | $30.52 | $30.92 | +2.42% | 1,064,913 |
| Jul 24, 2026 | $29.69 | $30.27 | $29.69 | $30.19 | +1.48% | 759,200 |
| Jul 23, 2026 | $30.62 | $30.85 | $29.60 | $29.75 | -3.88% | 1,078,773 |
| Jul 22, 2026 | $31.65 | $31.65 | $30.84 | $30.95 | -0.83% | 751,255 |
| Jul 21, 2026 | $31.83 | $31.95 | $31.19 | $31.21 | -3.10% | 972,237 |
| Jul 20, 2026 | $32.43 | $32.48 | $32.04 | $32.21 | -0.65% | 882,999 |
| Jul 17, 2026 | $32.64 | $32.91 | $32.19 | $32.42 | -0.37% | 1,013,115 |
| Jul 16, 2026 | $31.96 | $32.66 | $31.95 | $32.54 | +2.78% | 1,083,346 |
| Jul 15, 2026 | $31.15 | $32.05 | $30.85 | $31.66 | +1.64% | 1,482,531 |
| Jul 14, 2026 | $30.93 | $31.24 | $30.87 | $31.15 | -0.83% | 1,004,075 |
| Jul 13, 2026 | $31.07 | $31.54 | $31.02 | $31.41 | +1.55% | 1,217,640 |
| Jul 10, 2026 | $31.41 | $31.60 | $30.79 | $30.93 | -0.64% | 887,052 |
| Jul 9, 2026 | $29.99 | $31.29 | $29.99 | $31.13 | +3.42% | 1,717,936 |
| Jul 8, 2026 | $30.49 | $30.55 | $29.96 | $30.10 | -1.21% | 1,469,737 |
| Jul 7, 2026 | $30.53 | $30.77 | $30.21 | $30.47 | +1.50% | 1,440,271 |
| Jul 6, 2026 | $30.40 | $30.40 | $29.64 | $30.02 | -0.50% | 1,387,185 |
| Jul 2, 2026 | $29.20 | $30.20 | $28.86 | $30.17 | +3.15% | 1,478,933 |
| Jul 1, 2026 | $28.29 | $29.82 | $28.06 | $29.25 | +4.24% | 2,134,435 |
| Jun 30, 2026 | $28.43 | $28.70 | $27.78 | $28.06 | -1.73% | 4,480,576 |
| Jun 29, 2026 | $29.18 | $29.24 | $28.45 | $28.56 | -0.61% | 1,861,261 |
| Jun 26, 2026 | $28.48 | $29.03 | $28.48 | $28.73 | +1.38% | 1,682,179 |
| Jun 25, 2026 | $28.57 | $28.81 | $28.29 | $28.34 | -0.67% | 1,394,771 |
| Jun 24, 2026 | $28.45 | $29.01 | $28.22 | $28.53 | +0.81% | 2,130,153 |
| Jun 23, 2026 | $28.05 | $28.38 | $27.90 | $28.30 | +1.36% | 2,809,907 |
| Jun 22, 2026 | $28.53 | $28.64 | $27.85 | $27.92 | -2.89% | 2,144,885 |
| Jun 18, 2026 | $29.60 | $29.60 | $28.44 | $28.75 | -2.87% | 9,584,207 |
| Jun 17, 2026 | $29.46 | $30.31 | $29.19 | $29.60 | +0.19% | 1,502,779 |
| Jun 16, 2026 | $29.18 | $29.61 | $28.68 | $29.55 | +1.01% | 1,620,589 |
| Jun 15, 2026 | $29.20 | $29.35 | $28.78 | $29.25 | -0.03% | 2,276,330 |
| Jun 12, 2026 | $30.04 | $30.21 | $29.22 | $29.26 | -2.89% | 2,240,767 |
| Jun 11, 2026 | $30.70 | $30.76 | $30.08 | $30.13 | -2.49% | 1,570,212 |
| Jun 10, 2026 | $31.06 | $31.48 | $30.82 | $30.90 | -0.52% | 1,168,371 |
| Jun 9, 2026 | $31.17 | $31.49 | $30.92 | $31.06 | +0.10% | 1,125,837 |
| Jun 8, 2026 | $31.07 | $31.09 | $30.37 | $31.03 | -0.51% | 953,806 |
| Jun 5, 2026 | $30.89 | $31.28 | $30.75 | $31.19 | +1.33% | 925,987 |
| Jun 4, 2026 | $30.19 | $30.84 | $30.05 | $30.78 | +3.22% | 1,199,342 |
| Jun 3, 2026 | $30.35 | $30.37 | $29.47 | $29.82 | -1.19% | 1,208,875 |
| Jun 2, 2026 | $30.94 | $30.94 | $29.92 | $30.18 | -1.63% | 1,595,513 |
| Jun 1, 2026 | $29.79 | $30.68 | $29.63 | $30.68 | +2.88% | 1,385,507 |
| May 29, 2026 | $30.34 | $30.34 | $29.58 | $29.82 | -1.71% | 2,095,002 |
| May 28, 2026 | $30.30 | $30.56 | $30.08 | $30.34 | -0.43% | 1,113,832 |
| May 27, 2026 | $30.01 | $30.95 | $29.98 | $30.47 | +1.74% | 1,597,039 |
| May 26, 2026 | $29.71 | $30.07 | $29.56 | $29.95 | +0.91% | 991,031 |
| May 22, 2026 | $30.33 | $30.65 | $29.43 | $29.68 | -1.33% | 1,022,330 |
| May 21, 2026 | $29.46 | $30.13 | $29.42 | $30.08 | +1.28% | 1,122,410 |
| May 20, 2026 | $29.94 | $30.02 | $29.34 | $29.70 | -1.36% | 992,793 |
| May 19, 2026 | $30.19 | $30.53 | $29.92 | $30.11 | -0.40% | 1,143,861 |
| May 18, 2026 | $29.99 | $30.27 | $29.80 | $30.23 | +1.65% | 1,518,690 |
| May 15, 2026 | $29.94 | $30.30 | $29.63 | $29.74 | -1.13% | 1,167,286 |
| May 14, 2026 | $30.66 | $30.69 | $29.87 | $30.08 | -1.96% | 1,236,952 |
| May 13, 2026 | $30.26 | $30.76 | $30.26 | $30.68 | +0.89% | 1,271,274 |
| May 12, 2026 | $31.22 | $31.31 | $30.32 | $30.41 | -2.44% | 1,835,515 |
| May 11, 2026 | $31.04 | $31.92 | $30.37 | $31.17 | -0.45% | 2,361,048 |
| May 8, 2026 | $30.31 | $31.31 | $29.73 | $31.31 | +1.49% | 2,393,654 |
| May 7, 2026 | $30.10 | $30.89 | $29.89 | $30.85 | +2.05% | 1,716,374 |
| May 6, 2026 | $29.61 | $30.62 | $29.61 | $30.23 | +2.89% | 1,704,527 |
| May 5, 2026 | $29.72 | $29.82 | $29.18 | $29.38 | -1.48% | 1,526,707 |
| May 4, 2026 | $30.24 | $30.49 | $29.81 | $29.82 | -1.94% | 976,693 |
| May 1, 2026 | $30.77 | $30.84 | $30.34 | $30.41 | -0.23% | 909,675 |
| Apr 30, 2026 | $30.02 | $30.69 | $29.87 | $30.48 | +0.76% | 1,569,626 |
| Apr 29, 2026 | $29.76 | $30.32 | $29.76 | $30.25 | +0.36% | 834,682 |
| Apr 28, 2026 | $30.60 | $30.72 | $30.06 | $30.14 | -1.34% | 1,081,862 |
| Apr 27, 2026 | $30.21 | $30.72 | $30.17 | $30.55 | +1.03% | 765,136 |
| Apr 24, 2026 | $30.42 | $30.58 | $30.13 | $30.24 | -0.53% | 777,007 |
| Apr 23, 2026 | $30.87 | $30.91 | $30.03 | $30.40 | -1.11% | 1,727,166 |
| Apr 22, 2026 | $30.48 | $30.96 | $30.40 | $30.74 | +1.05% | 673,354 |
| Apr 21, 2026 | $29.82 | $30.52 | $29.78 | $30.42 | +1.47% | 790,149 |
| Apr 20, 2026 | $29.91 | $30.09 | $29.79 | $29.98 | +0.07% | 571,249 |
| Apr 17, 2026 | $29.73 | $30.17 | $29.60 | $29.96 | +1.05% | 692,939 |
| Apr 16, 2026 | $29.25 | $29.75 | $28.89 | $29.65 | +1.72% | 880,778 |
| Apr 15, 2026 | $28.98 | $29.39 | $28.95 | $29.15 | +1.11% | 969,887 |
| Apr 14, 2026 | $28.84 | $29.32 | $28.65 | $28.83 | 0.00% | 879,455 |
| Apr 13, 2026 | $28.22 | $28.84 | $28.19 | $28.83 | +2.02% | 720,744 |
| Apr 10, 2026 | $28.40 | $28.55 | $28.16 | $28.26 | -0.49% | 779,825 |
| Apr 9, 2026 | $28.62 | $28.73 | $28.25 | $28.40 | -1.05% | 1,029,786 |
| Apr 8, 2026 | $28.40 | $28.75 | $28.40 | $28.70 | +2.14% | 1,144,235 |
| Apr 7, 2026 | $28.15 | $28.40 | $28.04 | $28.10 | -0.14% | 719,449 |
| Apr 6, 2026 | $27.94 | $28.38 | $27.94 | $28.14 | +0.11% | 786,568 |
| Apr 2, 2026 | $28.03 | $28.38 | $27.63 | $28.11 | -0.14% | 1,360,211 |
| Apr 1, 2026 | $28.87 | $29.09 | $28.05 | $28.15 | -1.26% | 1,884,807 |
| Mar 31, 2026 | $28.34 | $29.33 | $28.27 | $28.51 | +0.67% | 10,382,280 |
| Mar 30, 2026 | $27.97 | $28.36 | $27.66 | $28.32 | +1.91% | 2,454,545 |
| Mar 27, 2026 | $27.36 | $27.84 | $27.23 | $27.79 | +0.87% | 1,779,061 |
| Mar 26, 2026 | $27.43 | $27.59 | $27.03 | $27.55 | -0.14% | 1,109,092 |
| Mar 25, 2026 | $27.39 | $27.65 | $27.00 | $27.59 | +1.55% | 1,213,061 |
| Mar 24, 2026 | $27.55 | $27.55 | $26.87 | $27.17 | -1.06% | 2,211,740 |
| Mar 23, 2026 | $28.31 | $28.31 | $27.32 | $27.46 | +0.26% | 3,268,832 |
| Mar 20, 2026 | $27.38 | $27.59 | $26.99 | $27.39 | +0.55% | 3,183,339 |
| Mar 19, 2026 | $27.11 | $27.54 | $26.58 | $27.24 | -0.22% | 1,737,944 |
| Mar 18, 2026 | $27.32 | $27.44 | $27.10 | $27.30 | -0.26% | 1,690,783 |
| Mar 17, 2026 | $27.50 | $27.99 | $27.36 | $27.37 | +0.04% | 1,064,281 |
| Mar 16, 2026 | $27.15 | $27.54 | $27.15 | $27.36 | +2.24% | 1,148,946 |
| Mar 13, 2026 | $26.86 | $27.15 | $26.71 | $26.76 | +0.38% | 787,198 |
| Mar 12, 2026 | $27.33 | $27.64 | $26.60 | $26.66 | -2.81% | 1,529,973 |
| Mar 11, 2026 | $27.28 | $27.59 | $27.26 | $27.43 | +0.77% | 839,129 |
| Mar 10, 2026 | $27.59 | $27.60 | $27.05 | $27.22 | -1.77% | 956,082 |
| Mar 9, 2026 | $27.10 | $27.79 | $26.91 | $27.71 | +0.04% | 1,230,134 |
| Mar 6, 2026 | $26.99 | $27.74 | $26.90 | $27.70 | +2.84% | 1,166,080 |
| Mar 5, 2026 | $26.67 | $27.15 | $26.56 | $26.94 | +0.92% | 1,378,605 |
| Mar 4, 2026 | $26.22 | $26.93 | $26.22 | $26.69 | +1.79% | 1,201,813 |
| Mar 3, 2026 | $26.09 | $26.49 | $25.90 | $26.22 | -0.72% | 1,780,201 |
| Mar 2, 2026 | $26.09 | $26.64 | $26.09 | $26.41 | -1.38% | 1,660,383 |
| Feb 27, 2026 | $26.68 | $26.98 | $26.58 | $26.78 | -0.59% | 1,825,903 |
| Feb 26, 2026 | $26.29 | $27.13 | $26.29 | $26.94 | +2.59% | 1,351,034 |
| Feb 25, 2026 | $26.13 | $26.37 | $25.83 | $26.26 | +0.84% | 1,617,802 |
| Feb 24, 2026 | $25.75 | $26.34 | $25.60 | $26.04 | +0.77% | 1,018,149 |
| Feb 23, 2026 | $26.14 | $26.34 | $25.74 | $25.84 | -2.67% | 1,279,128 |
| Feb 20, 2026 | $26.10 | $26.74 | $25.95 | $26.55 | +1.37% | 1,091,918 |
| Feb 19, 2026 | $26.20 | $26.37 | $25.98 | $26.19 | -0.34% | 1,494,448 |
| Feb 18, 2026 | $26.45 | $26.56 | $26.08 | $26.28 | -0.15% | 1,460,140 |
| Feb 17, 2026 | $26.20 | $26.50 | $25.96 | $26.32 | +1.23% | 1,540,908 |
| Feb 13, 2026 | $25.82 | $26.05 | $25.49 | $26.00 | +1.33% | 1,194,728 |
| Feb 12, 2026 | $26.82 | $27.01 | $25.51 | $25.66 | -4.11% | 1,330,354 |
| Feb 11, 2026 | $27.29 | $27.41 | $26.60 | $26.76 | -1.62% | 1,337,700 |
| Feb 10, 2026 | $26.55 | $27.38 | $26.52 | $27.20 | +3.54% | 1,486,066 |
| Feb 9, 2026 | $25.82 | $26.43 | $25.57 | $26.27 | +2.42% | 1,931,387 |
| Feb 6, 2026 | $26.72 | $27.12 | $25.57 | $25.65 | -6.35% | 3,715,792 |
| Feb 5, 2026 | $27.80 | $28.27 | $26.89 | $27.39 | -2.49% | 3,424,454 |
| Feb 4, 2026 | $28.51 | $28.77 | $28.00 | $28.09 | -2.60% | 3,273,869 |
| Feb 3, 2026 | $30.88 | $30.88 | $28.69 | $28.84 | -6.61% | 1,547,773 |
| Feb 2, 2026 | $31.40 | $31.40 | $30.65 | $30.88 | -0.71% | 1,862,506 |
| Jan 30, 2026 | $30.59 | $31.11 | $30.51 | $31.10 | +1.60% | 1,181,856 |
| Jan 29, 2026 | $30.76 | $30.82 | $30.28 | $30.61 | 0.00% | 2,107,623 |
| Jan 28, 2026 | $30.87 | $31.09 | $30.55 | $30.61 | -0.75% | 985,668 |
| Jan 27, 2026 | $30.97 | $31.03 | $30.79 | $30.84 | -0.55% | 902,310 |
| Jan 26, 2026 | $30.99 | $31.21 | $30.86 | $31.01 | -0.29% | 565,893 |
| Jan 23, 2026 | $30.95 | $31.17 | $30.93 | $31.10 | +0.48% | 1,155,651 |
| Jan 22, 2026 | $30.38 | $30.99 | $30.35 | $30.95 | +2.31% | 652,210 |
| Jan 21, 2026 | $30.64 | $30.64 | $30.15 | $30.25 | +0.53% | 1,284,178 |
| Jan 20, 2026 | $30.10 | $30.51 | $29.98 | $30.09 | -0.66% | 1,409,248 |
| Jan 16, 2026 | $30.71 | $30.87 | $30.14 | $30.29 | -1.34% | 1,647,702 |
| Jan 15, 2026 | $30.92 | $30.98 | $30.61 | $30.70 | +0.03% | 1,160,249 |
| Jan 14, 2026 | $30.75 | $30.80 | $30.47 | $30.69 | +0.26% | 968,235 |
| Jan 13, 2026 | $30.50 | $30.65 | $30.23 | $30.61 | +0.36% | 770,960 |
| Jan 12, 2026 | $30.15 | $30.56 | $30.15 | $30.50 | +0.99% | 904,931 |
| Jan 9, 2026 | $30.25 | $30.38 | $30.04 | $30.20 | -0.20% | 561,493 |
| Jan 8, 2026 | $30.06 | $30.54 | $30.01 | $30.26 | +0.36% | 1,065,002 |
| Jan 7, 2026 | $30.13 | $30.37 | $29.98 | $30.15 | +0.17% | 691,934 |
| Jan 6, 2026 | $29.78 | $30.13 | $29.70 | $30.10 | +0.67% | 729,263 |
| Jan 5, 2026 | $29.70 | $30.29 | $29.57 | $29.90 | +0.44% | 800,737 |
| Jan 2, 2026 | $29.64 | $29.99 | $29.29 | $29.77 | +0.47% | 589,490 |
| Dec 31, 2025 | $30.06 | $30.06 | $29.57 | $29.63 | -0.97% | 618,717 |
| Dec 30, 2025 | $29.80 | $30.12 | $29.73 | $29.92 | +0.40% | 463,093 |
| Dec 29, 2025 | $30.11 | $30.24 | $29.75 | $29.80 | -0.23% | 577,700 |
| Dec 26, 2025 | $29.87 | $30.11 | $29.81 | $29.87 | -0.47% | 314,938 |
| Dec 24, 2025 | $30.10 | $30.18 | $29.81 | $30.01 | +0.03% | 404,183 |
| Dec 23, 2025 | $29.91 | $30.08 | $29.88 | $30.00 | +0.37% | 393,351 |
| Dec 22, 2025 | $29.84 | $30.27 | $29.84 | $29.89 | +0.34% | 708,547 |
| Dec 19, 2025 | $29.93 | $30.17 | $29.48 | $29.79 | +0.07% | 4,740,509 |
| Dec 18, 2025 | $29.72 | $29.90 | $29.50 | $29.77 | +0.54% | 1,167,197 |
| Dec 17, 2025 | $29.43 | $29.86 | $29.26 | $29.61 | +0.44% | 1,005,124 |
| Dec 16, 2025 | $29.32 | $29.53 | $29.14 | $29.48 | +0.72% | 1,301,232 |
| Dec 15, 2025 | $30.03 | $30.03 | $29.25 | $29.27 | -1.31% | 1,776,952 |
| Dec 12, 2025 | $29.65 | $29.97 | $29.63 | $29.66 | +0.34% | 723,614 |
| Dec 11, 2025 | $29.62 | $30.04 | $29.37 | $29.56 | +0.14% | 760,810 |
| Dec 10, 2025 | $29.37 | $29.65 | $29.30 | $29.52 | +0.27% | 1,276,783 |
| Dec 9, 2025 | $29.31 | $29.51 | $29.12 | $29.44 | +0.41% | 526,249 |
| Dec 8, 2025 | $29.79 | $30.00 | $29.06 | $29.32 | -0.91% | 645,578 |
| Dec 5, 2025 | $28.95 | $29.76 | $28.91 | $29.59 | +1.58% | 824,399 |
| Dec 4, 2025 | $28.98 | $29.33 | $28.98 | $29.13 | +0.41% | 695,191 |
| Dec 3, 2025 | $29.15 | $29.15 | $28.85 | $29.01 | +0.14% | 671,669 |
| Dec 2, 2025 | $29.02 | $29.03 | $28.69 | $28.97 | -0.03% | 881,618 |
| Dec 1, 2025 | $29.38 | $29.59 | $28.95 | $28.98 | -1.53% | 574,299 |
| Nov 28, 2025 | $29.33 | $29.55 | $29.24 | $29.43 | +0.38% | 776,119 |
| Nov 26, 2025 | $29.14 | $29.38 | $28.99 | $29.32 | +0.89% | 639,980 |
| Nov 25, 2025 | $29.02 | $29.24 | $28.51 | $29.06 | +0.69% | 642,173 |
| Nov 24, 2025 | $29.00 | $29.16 | $28.62 | $28.86 | -0.48% | 910,115 |
| Nov 21, 2025 | $28.10 | $29.10 | $28.10 | $29.00 | +3.65% | 767,891 |
| Nov 20, 2025 | $28.61 | $28.78 | $27.92 | $27.98 | -1.34% | 755,887 |
| Nov 19, 2025 | $28.72 | $28.74 | $28.35 | $28.36 | -1.49% | 670,942 |
| Nov 18, 2025 | $29.02 | $29.02 | $28.61 | $28.79 | -0.45% | 790,341 |
| Nov 17, 2025 | $29.41 | $29.43 | $28.73 | $28.92 | -2.17% | 670,404 |
| Nov 14, 2025 | $29.68 | $29.71 | $29.27 | $29.56 | -0.40% | 532,674 |
| Nov 13, 2025 | $30.18 | $30.28 | $29.65 | $29.68 | -2.14% | 625,945 |
| Nov 12, 2025 | $30.14 | $30.33 | $29.87 | $30.33 | +0.36% | 1,088,882 |
| Nov 11, 2025 | $30.36 | $30.49 | $30.02 | $30.22 | -0.33% | 690,643 |
| Nov 10, 2025 | $30.29 | $30.47 | $30.02 | $30.32 | +0.10% | 1,025,175 |
| Nov 7, 2025 | $29.95 | $30.35 | $28.52 | $30.29 | +6.36% | 855,569 |
| Nov 6, 2025 | $29.13 | $29.58 | $28.43 | $28.48 | -2.47% | 760,464 |
| Nov 5, 2025 | $29.13 | $29.44 | $28.96 | $29.20 | +0.45% | 895,840 |
| Nov 4, 2025 | $30.08 | $30.28 | $29.06 | $29.07 | -3.29% | 1,945,572 |
| Nov 3, 2025 | $30.49 | $30.55 | $29.88 | $30.06 | -1.35% | 925,143 |
| Oct 31, 2025 | $30.42 | $31.28 | $30.15 | $30.47 | -0.13% | 1,570,378 |
| Oct 30, 2025 | $30.20 | $30.64 | $29.93 | $30.51 | +0.79% | 679,534 |
| Oct 29, 2025 | $31.02 | $31.03 | $30.19 | $30.27 | -2.89% | 780,908 |
| Oct 28, 2025 | $31.04 | $31.46 | $30.99 | $31.17 | +0.68% | 1,847,640 |
| Oct 27, 2025 | $30.85 | $31.02 | $30.51 | $30.96 | +2.70% | 1,695,945 |
| Oct 24, 2025 | $30.27 | $30.39 | $30.14 | $30.15 | +0.02% | 591,388 |
| Oct 23, 2025 | $29.77 | $30.27 | $29.77 | $30.14 | +0.95% | 533,872 |
| Oct 22, 2025 | $30.03 | $30.26 | $29.82 | $29.86 | -0.48% | 502,576 |
| Oct 21, 2025 | $29.90 | $30.25 | $29.87 | $30.00 | +0.20% | 478,738 |
| Oct 20, 2025 | $29.85 | $30.05 | $29.64 | $29.94 | – | 482,789 |
Seasonality
NWS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -0.5% | -2.7% | 0.6% | 2.7% | 1.6% | 2.0% | 2.3% | -2.3% | -0.5% | 8.0% | 0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | -13.9% | 6.9% | 6.9% | -2.2% | -5.9% | 11.4% | 10.0% | -7.5% | 0.1% | ||
| 2025 | 4.0% | 2.0% | -5.6% | 3.5% | 4.1% | 4.9% | -2.6% | 1.3% | 2.3% | -11.8% | -3.4% | 0.7% |
| 2024 | -0.6% | 9.5% | -3.0% | -9.3% | 13.6% | 1.8% | 0.4% | 3.3% | -4.7% | 3.9% | 10.5% | -5.2% |
| 2023 | 10.8% | -15.6% | 1.6% | 1.8% | 4.1% | 6.7% | 2.0% | 9.4% | -4.7% | 2.7% | 7.5% | 11.6% |
| 2022 | -1.2% | 0.9% | 0.9% | -11.6% | -11.7% | -9.6% | 8.7% | -0.2% | -10.1% | 11.1% | 13.5% | -5.2% |
| 2021 | 6.2% | 21.4% | 2.8% | 3.6% | 5.7% | -5.2% | -3.4% | -6.3% | 5.9% | -2.9% | -4.5% | 4.4% |
| 2020 | -3.7% | -11.0% | -27.0% | 13.7% | 20.0% | -2.5% | 6.8% | 18.1% | -6.6% | -6.9% | 36.8% | -0.2% |
| 2019 | 11.9% | 2.9% | -5.4% | 0.0% | -6.7% | 19.8% | -3.6% | 5.2% | 1.6% | -1.2% | -6.7% | 10.2% |
| 2018 | 5.1% | -6.0% | -1.2% | 0.9% | -4.9% | 2.6% | -3.5% | -11.1% | 0.8% | -1.9% | 0.5% | -13.8% |
| 2017 | 7.2% | 4.3% | 3.1% | -3.7% | 5.4% | 3.3% | 3.9% | -6.8% | 0.4% | 1.8% | 18.0% | 1.2% |