News Corp (NWSA) stock
NWSANasdaqNewspapers: Publishing or Publishing & PrintingFiscal year ends June 30Also trades as NWS, NWSLL
Financials through Q4 FY2026, quarter ended Jun 30, 2026Score 15/3010% above fair value
$29.12−0.33 (-1.12%)
Close on Oct 30, 2026Market cap $16.23BP/E 29.1Yield –
Price history
News share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.12
-1.12% on the day
52-week range
$22.20 – $31.66
-8.0% from the high
Change over 52 weeks
+10.0%
From $26.48 on Oct 30, 2025
Average volume
3.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.77 | $29.83 | $29.08 | $29.12 | -1.12% | 4,184,947 |
| Oct 29, 2026 | $29.60 | $29.70 | $29.34 | $29.45 | +0.48% | 3,130,265 |
| Oct 28, 2026 | $29.79 | $29.88 | $28.99 | $29.31 | -2.19% | 4,128,503 |
| Oct 27, 2026 | $30.47 | $30.59 | $29.91 | $29.97 | -2.04% | 3,205,570 |
| Oct 26, 2026 | $30.69 | $30.99 | $30.34 | $30.59 | -0.47% | 2,729,433 |
| Oct 23, 2026 | $30.93 | $31.13 | $30.69 | $30.74 | -1.11% | 2,903,216 |
| Oct 22, 2026 | $30.57 | $31.09 | $30.49 | $31.08 | +2.14% | 3,229,785 |
| Oct 21, 2026 | $30.56 | $30.78 | $30.24 | $30.43 | -0.72% | 3,387,388 |
| Oct 20, 2026 | $30.26 | $30.89 | $30.23 | $30.65 | +1.96% | 2,980,992 |
| Oct 19, 2026 | $29.95 | $30.21 | $29.74 | $30.06 | +0.10% | 2,560,917 |
| Oct 16, 2026 | $30.47 | $30.66 | $29.83 | $30.03 | -0.63% | 3,070,334 |
| Oct 15, 2026 | $29.88 | $30.23 | $29.81 | $30.22 | +2.23% | 3,010,782 |
| Oct 14, 2026 | $29.55 | $29.64 | $29.08 | $29.56 | -0.24% | 2,900,576 |
| Oct 13, 2026 | $29.68 | $29.69 | $29.37 | $29.63 | +0.85% | 2,643,417 |
| Oct 12, 2026 | $29.21 | $29.86 | $29.10 | $29.38 | +0.89% | 1,908,768 |
| Oct 9, 2026 | $29.04 | $29.36 | $28.86 | $29.12 | +0.52% | 3,342,068 |
| Oct 8, 2026 | $28.70 | $29.16 | $28.48 | $28.97 | +1.26% | 4,324,031 |
| Oct 7, 2026 | $28.51 | $28.85 | $28.28 | $28.61 | +0.21% | 3,890,323 |
| Oct 6, 2026 | $28.91 | $28.99 | $28.29 | $28.55 | -1.38% | 3,525,977 |
| Oct 5, 2026 | $28.65 | $28.98 | $28.41 | $28.95 | +0.91% | 3,584,173 |
| Oct 2, 2026 | $29.00 | $29.00 | $28.20 | $28.69 | +0.17% | 3,252,992 |
| Oct 1, 2026 | $28.70 | $28.72 | $28.19 | $28.64 | -0.03% | 3,385,573 |
| Sep 30, 2026 | $28.54 | $28.96 | $28.40 | $28.65 | +0.46% | 3,689,792 |
| Sep 29, 2026 | $29.05 | $29.05 | $28.18 | $28.52 | -1.99% | 5,906,116 |
| Sep 28, 2026 | $28.34 | $29.13 | $27.98 | $29.10 | +2.14% | 5,097,010 |
| Sep 25, 2026 | $28.29 | $28.60 | $28.24 | $28.49 | +0.18% | 2,835,226 |
| Sep 24, 2026 | $28.22 | $28.75 | $28.19 | $28.44 | +1.14% | 4,268,866 |
| Sep 23, 2026 | $29.01 | $29.11 | $28.06 | $28.12 | -3.86% | 8,755,679 |
| Sep 22, 2026 | $30.02 | $30.19 | $29.10 | $29.25 | -1.52% | 4,267,392 |
| Sep 21, 2026 | $29.84 | $29.96 | $29.60 | $29.70 | -0.27% | 3,226,493 |
| Sep 18, 2026 | $30.19 | $30.22 | $29.53 | $29.78 | -1.33% | 15,321,070 |
| Sep 17, 2026 | $30.14 | $30.43 | $29.99 | $30.18 | -0.03% | 2,631,786 |
| Sep 16, 2026 | $30.35 | $30.64 | $29.96 | $30.19 | -0.80% | 3,200,813 |
| Sep 15, 2026 | $30.19 | $30.61 | $30.00 | $30.44 | -0.41% | 2,959,873 |
| Sep 14, 2026 | $29.65 | $30.70 | $29.63 | $30.56 | +3.80% | 3,528,224 |
| Sep 11, 2026 | $29.47 | $29.68 | $29.23 | $29.44 | +0.20% | 3,480,178 |
| Sep 10, 2026 | $29.64 | $29.67 | $29.07 | $29.38 | -0.78% | 3,371,074 |
| Sep 9, 2026 | $29.56 | $29.81 | $29.22 | $29.61 | -0.70% | 3,972,921 |
| Sep 8, 2026 | $30.10 | $30.19 | $29.41 | $29.82 | -1.88% | 3,820,486 |
| Sep 4, 2026 | $30.79 | $30.89 | $30.35 | $30.39 | -1.79% | 4,013,704 |
| Sep 3, 2026 | $30.95 | $31.06 | $30.68 | $30.95 | +0.96% | 3,809,615 |
| Sep 2, 2026 | $30.70 | $31.32 | $30.54 | $30.65 | +0.07% | 3,704,553 |
| Sep 1, 2026 | $30.57 | $30.96 | $30.54 | $30.63 | -0.26% | 3,413,888 |
| Aug 31, 2026 | $30.82 | $30.99 | $30.69 | $30.71 | -0.84% | 5,091,852 |
| Aug 28, 2026 | $31.36 | $31.50 | $30.90 | $30.97 | -0.71% | 5,268,027 |
| Aug 27, 2026 | $30.88 | $31.66 | $30.65 | $31.19 | +0.74% | 5,784,992 |
| Aug 26, 2026 | $31.01 | $31.10 | $30.75 | $30.96 | +0.13% | 2,709,944 |
| Aug 25, 2026 | $30.50 | $31.02 | $30.22 | $30.92 | +0.52% | 2,196,421 |
| Aug 24, 2026 | $30.81 | $30.89 | $30.32 | $30.76 | +1.25% | 3,053,349 |
| Aug 21, 2026 | $29.88 | $30.42 | $29.79 | $30.38 | +2.46% | 3,285,386 |
| Aug 20, 2026 | $29.25 | $29.73 | $29.12 | $29.65 | +0.68% | 2,519,736 |
| Aug 19, 2026 | $29.39 | $29.68 | $29.00 | $29.45 | +0.20% | 3,128,011 |
| Aug 18, 2026 | $29.10 | $29.65 | $28.91 | $29.39 | +2.40% | 4,096,750 |
| Aug 17, 2026 | $28.76 | $29.16 | $28.57 | $28.70 | -1.58% | 3,309,149 |
| Aug 14, 2026 | $29.03 | $29.25 | $28.87 | $29.16 | +0.76% | 2,160,364 |
| Aug 13, 2026 | $28.75 | $29.09 | $28.65 | $28.94 | +0.94% | 3,222,848 |
| Aug 12, 2026 | $28.45 | $28.80 | $28.22 | $28.67 | +0.14% | 3,175,079 |
| Aug 11, 2026 | $28.34 | $28.72 | $28.26 | $28.63 | +0.49% | 3,560,133 |
| Aug 10, 2026 | $28.33 | $28.63 | $28.21 | $28.49 | -0.11% | 3,434,734 |
| Aug 7, 2026 | $29.42 | $29.54 | $28.39 | $28.52 | -3.88% | 4,542,932 |
| Aug 6, 2026 | $29.93 | $30.88 | $29.14 | $29.67 | +2.10% | 7,686,937 |
| Aug 5, 2026 | $28.44 | $29.17 | $28.09 | $29.06 | +1.64% | 7,341,563 |
| Aug 4, 2026 | $27.89 | $28.68 | $27.53 | $28.59 | +2.33% | 5,046,205 |
| Aug 3, 2026 | $27.85 | $28.38 | $27.70 | $27.94 | +1.38% | 3,358,765 |
| Jul 31, 2026 | $27.75 | $27.94 | $27.42 | $27.56 | -1.89% | 4,084,181 |
| Jul 30, 2026 | $28.22 | $28.38 | $27.62 | $28.09 | -2.53% | 3,196,869 |
| Jul 29, 2026 | $28.22 | $29.06 | $28.12 | $28.82 | +2.27% | 3,965,687 |
| Jul 28, 2026 | $27.49 | $28.27 | $27.22 | $28.18 | +3.26% | 2,693,983 |
| Jul 27, 2026 | $27.18 | $27.61 | $26.74 | $27.29 | +1.98% | 3,119,662 |
| Jul 24, 2026 | $26.35 | $26.89 | $26.35 | $26.76 | +1.63% | 3,137,024 |
| Jul 23, 2026 | $27.20 | $27.25 | $26.29 | $26.33 | -3.69% | 4,672,489 |
| Jul 22, 2026 | $27.69 | $27.79 | $27.25 | $27.34 | -0.67% | 3,107,599 |
| Jul 21, 2026 | $28.05 | $28.14 | $27.50 | $27.53 | -2.70% | 3,230,389 |
| Jul 20, 2026 | $28.40 | $28.66 | $28.27 | $28.29 | -0.49% | 2,779,095 |
| Jul 17, 2026 | $28.75 | $28.98 | $28.32 | $28.43 | -0.89% | 2,689,648 |
| Jul 16, 2026 | $28.26 | $28.70 | $28.18 | $28.69 | +2.52% | 3,191,240 |
| Jul 15, 2026 | $27.60 | $28.38 | $27.47 | $27.98 | +1.38% | 3,150,266 |
| Jul 14, 2026 | $27.57 | $27.73 | $27.27 | $27.60 | -0.47% | 2,441,600 |
| Jul 13, 2026 | $27.66 | $27.99 | $27.46 | $27.73 | +1.32% | 2,578,000 |
| Jul 10, 2026 | $27.81 | $27.91 | $27.19 | $27.37 | -0.44% | 2,165,792 |
| Jul 9, 2026 | $26.70 | $27.53 | $26.70 | $27.49 | +2.88% | 3,529,660 |
| Jul 8, 2026 | $27.02 | $27.11 | $26.60 | $26.72 | -0.74% | 3,656,615 |
| Jul 7, 2026 | $27.03 | $27.20 | $26.79 | $26.92 | +1.05% | 3,721,537 |
| Jul 6, 2026 | $26.49 | $26.72 | $26.19 | $26.64 | 0.00% | 4,397,504 |
| Jul 2, 2026 | $25.75 | $26.67 | $25.48 | $26.64 | +3.34% | 6,226,994 |
| Jul 1, 2026 | $24.91 | $26.36 | $24.79 | $25.78 | +3.83% | 7,135,459 |
| Jun 30, 2026 | $25.16 | $25.40 | $24.60 | $24.83 | -1.70% | 13,662,920 |
| Jun 29, 2026 | $25.66 | $25.91 | $25.14 | $25.26 | -0.59% | 4,293,851 |
| Jun 26, 2026 | $25.24 | $25.63 | $25.24 | $25.41 | +1.52% | 6,568,575 |
| Jun 25, 2026 | $25.32 | $25.40 | $24.99 | $25.03 | -0.79% | 4,379,721 |
| Jun 24, 2026 | $25.24 | $25.70 | $25.00 | $25.23 | +1.00% | 6,930,347 |
| Jun 23, 2026 | $24.64 | $25.04 | $24.41 | $24.98 | +1.50% | 6,682,898 |
| Jun 22, 2026 | $26.02 | $26.02 | $24.35 | $24.61 | -2.65% | 7,680,181 |
| Jun 18, 2026 | $25.98 | $25.99 | $24.92 | $25.28 | -2.69% | 28,709,390 |
| Jun 17, 2026 | $25.48 | $26.59 | $25.48 | $25.98 | +0.19% | 6,176,551 |
| Jun 16, 2026 | $25.72 | $25.99 | $25.15 | $25.93 | +0.89% | 7,032,435 |
| Jun 15, 2026 | $25.68 | $25.83 | $25.28 | $25.70 | +0.08% | 7,544,769 |
| Jun 12, 2026 | $26.72 | $26.75 | $25.52 | $25.68 | -2.34% | 6,804,001 |
| Jun 11, 2026 | $26.89 | $26.96 | $26.24 | $26.30 | -2.50% | 3,979,332 |
| Jun 10, 2026 | $27.33 | $27.62 | $26.95 | $26.97 | -0.85% | 3,456,553 |
| Jun 9, 2026 | $27.16 | $27.49 | $26.99 | $27.20 | +0.52% | 4,691,836 |
| Jun 8, 2026 | $27.12 | $27.16 | $26.49 | $27.06 | -0.73% | 3,907,316 |
| Jun 5, 2026 | $26.94 | $27.28 | $26.89 | $27.26 | +1.56% | 3,633,690 |
| Jun 4, 2026 | $26.42 | $27.00 | $26.28 | $26.84 | +3.03% | 3,644,080 |
| Jun 3, 2026 | $26.16 | $26.36 | $25.84 | $26.05 | -1.36% | 3,579,060 |
| Jun 2, 2026 | $26.85 | $27.06 | $26.18 | $26.41 | -1.46% | 6,084,121 |
| Jun 1, 2026 | $26.14 | $26.87 | $25.99 | $26.80 | +2.68% | 3,495,766 |
| May 29, 2026 | $26.42 | $26.49 | $25.99 | $26.10 | -1.58% | 6,607,798 |
| May 28, 2026 | $26.45 | $26.70 | $26.25 | $26.52 | -0.34% | 3,007,527 |
| May 27, 2026 | $26.18 | $27.04 | $26.06 | $26.61 | +1.56% | 4,729,733 |
| May 26, 2026 | $25.88 | $26.31 | $25.76 | $26.20 | +1.20% | 3,507,204 |
| May 22, 2026 | $26.26 | $26.50 | $25.63 | $25.89 | -1.41% | 3,844,018 |
| May 21, 2026 | $25.79 | $26.35 | $25.65 | $26.26 | +1.90% | 4,480,213 |
| May 20, 2026 | $26.14 | $26.20 | $25.58 | $25.77 | -1.79% | 3,991,840 |
| May 19, 2026 | $26.27 | $26.62 | $26.07 | $26.24 | -0.11% | 3,383,363 |
| May 18, 2026 | $25.94 | $26.35 | $25.94 | $26.27 | +1.35% | 3,185,090 |
| May 15, 2026 | $26.25 | $26.45 | $25.79 | $25.92 | -1.26% | 3,342,466 |
| May 14, 2026 | $26.73 | $26.88 | $26.04 | $26.25 | -1.54% | 4,241,284 |
| May 13, 2026 | $26.42 | $26.88 | $26.42 | $26.66 | +0.45% | 3,960,325 |
| May 12, 2026 | $27.01 | $27.21 | $26.31 | $26.54 | -1.74% | 5,325,040 |
| May 11, 2026 | $27.36 | $27.73 | $26.37 | $27.01 | -0.04% | 6,803,633 |
| May 8, 2026 | $26.81 | $27.03 | $25.97 | $27.02 | -0.07% | 8,656,943 |
| May 7, 2026 | $26.20 | $27.06 | $26.04 | $27.04 | +3.21% | 7,251,258 |
| May 6, 2026 | $25.70 | $26.56 | $25.70 | $26.20 | +2.99% | 5,924,588 |
| May 5, 2026 | $26.20 | $26.24 | $25.28 | $25.44 | -1.40% | 5,009,375 |
| May 4, 2026 | $26.20 | $26.39 | $25.78 | $25.80 | -1.68% | 4,263,226 |
| May 1, 2026 | $26.09 | $26.70 | $26.09 | $26.24 | -0.30% | 4,174,369 |
| Apr 30, 2026 | $26.01 | $26.58 | $25.94 | $26.32 | +0.30% | 4,311,120 |
| Apr 29, 2026 | $26.09 | $26.27 | $25.84 | $26.24 | +0.31% | 3,458,148 |
| Apr 28, 2026 | $26.56 | $26.65 | $26.14 | $26.16 | -0.95% | 4,298,372 |
| Apr 27, 2026 | $26.12 | $26.61 | $26.12 | $26.41 | +0.80% | 2,867,984 |
| Apr 24, 2026 | $26.49 | $26.54 | $26.08 | $26.20 | -0.42% | 3,561,266 |
| Apr 23, 2026 | $26.54 | $26.67 | $25.94 | $26.31 | -1.28% | 3,151,977 |
| Apr 22, 2026 | $26.23 | $26.88 | $25.87 | $26.65 | +0.87% | 3,005,334 |
| Apr 21, 2026 | $25.95 | $26.52 | $25.81 | $26.42 | +1.73% | 3,740,333 |
| Apr 20, 2026 | $25.97 | $26.12 | $25.84 | $25.97 | -0.15% | 2,490,283 |
| Apr 17, 2026 | $25.82 | $26.22 | $25.59 | $26.01 | +0.85% | 2,646,200 |
| Apr 16, 2026 | $25.47 | $25.87 | $25.36 | $25.79 | +1.82% | 3,079,059 |
| Apr 15, 2026 | $25.28 | $25.56 | $25.13 | $25.33 | +1.20% | 3,202,090 |
| Apr 14, 2026 | $24.96 | $25.40 | $24.92 | $25.03 | +0.36% | 2,835,525 |
| Apr 13, 2026 | $24.41 | $24.96 | $24.40 | $24.94 | +1.88% | 3,761,427 |
| Apr 10, 2026 | $24.50 | $24.73 | $24.42 | $24.48 | -0.45% | 2,598,211 |
| Apr 9, 2026 | $24.77 | $24.89 | $24.48 | $24.59 | -1.21% | 3,110,643 |
| Apr 8, 2026 | $24.60 | $24.97 | $24.60 | $24.89 | +1.88% | 3,687,820 |
| Apr 7, 2026 | $24.35 | $24.65 | $24.35 | $24.43 | -0.16% | 2,754,589 |
| Apr 6, 2026 | $24.39 | $24.69 | $24.22 | $24.47 | +0.29% | 2,669,686 |
| Apr 2, 2026 | $24.53 | $24.69 | $24.08 | $24.40 | -1.25% | 4,775,653 |
| Apr 1, 2026 | $25.03 | $25.43 | $24.50 | $24.71 | -0.88% | 5,604,637 |
| Mar 31, 2026 | $25.07 | $25.51 | $24.62 | $24.93 | +0.61% | 30,508,070 |
| Mar 30, 2026 | $24.38 | $24.83 | $24.32 | $24.78 | +2.23% | 5,405,724 |
| Mar 27, 2026 | $24.18 | $24.47 | $23.90 | $24.24 | -0.08% | 4,715,705 |
| Mar 26, 2026 | $24.10 | $24.47 | $24.10 | $24.26 | -0.04% | 2,223,317 |
| Mar 25, 2026 | $24.17 | $24.36 | $23.79 | $24.27 | +1.25% | 2,832,557 |
| Mar 24, 2026 | $24.02 | $24.23 | $23.78 | $23.97 | -1.20% | 4,504,914 |
| Mar 23, 2026 | $24.45 | $24.64 | $24.15 | $24.26 | +0.87% | 4,769,518 |
| Mar 20, 2026 | $23.84 | $24.23 | $23.78 | $24.05 | +0.50% | 5,990,080 |
| Mar 19, 2026 | $24.00 | $24.40 | $23.51 | $23.93 | -0.71% | 4,228,558 |
| Mar 18, 2026 | $24.23 | $24.52 | $24.01 | $24.10 | -0.99% | 5,458,046 |
| Mar 17, 2026 | $24.38 | $24.62 | $24.25 | $24.34 | +0.58% | 3,057,299 |
| Mar 16, 2026 | $23.80 | $24.36 | $23.80 | $24.20 | +2.11% | 3,786,183 |
| Mar 13, 2026 | $23.93 | $24.01 | $23.55 | $23.70 | +0.51% | 3,298,223 |
| Mar 12, 2026 | $23.92 | $24.29 | $23.53 | $23.58 | -2.72% | 3,658,690 |
| Mar 11, 2026 | $23.90 | $24.39 | $23.90 | $24.24 | +0.87% | 3,758,577 |
| Mar 10, 2026 | $24.50 | $24.52 | $23.92 | $24.03 | -2.08% | 3,850,598 |
| Mar 9, 2026 | $24.35 | $24.60 | $23.97 | $24.54 | -0.32% | 3,224,028 |
| Mar 6, 2026 | $24.04 | $24.62 | $23.87 | $24.62 | +1.40% | 3,647,031 |
| Mar 5, 2026 | $24.10 | $24.57 | $24.05 | $24.28 | +1.04% | 2,614,751 |
| Mar 4, 2026 | $23.81 | $24.34 | $23.79 | $24.03 | +0.92% | 2,523,118 |
| Mar 3, 2026 | $23.54 | $24.08 | $23.54 | $23.81 | -0.67% | 4,172,389 |
| Mar 2, 2026 | $24.00 | $24.19 | $23.76 | $23.97 | -1.32% | 4,251,995 |
| Feb 27, 2026 | $24.21 | $24.44 | $23.97 | $24.29 | -0.12% | 4,757,254 |
| Feb 26, 2026 | $23.59 | $24.41 | $23.59 | $24.32 | +3.14% | 3,435,159 |
| Feb 25, 2026 | $23.25 | $23.59 | $23.05 | $23.58 | +1.73% | 2,905,603 |
| Feb 24, 2026 | $22.91 | $23.40 | $22.83 | $23.18 | +0.78% | 4,071,676 |
| Feb 23, 2026 | $23.48 | $23.61 | $22.92 | $23.00 | -2.75% | 4,045,928 |
| Feb 20, 2026 | $23.27 | $23.80 | $23.20 | $23.65 | +1.24% | 6,508,904 |
| Feb 19, 2026 | $23.38 | $23.46 | $23.18 | $23.36 | +0.04% | 2,943,561 |
| Feb 18, 2026 | $23.22 | $23.46 | $22.95 | $23.35 | +0.69% | 3,299,003 |
| Feb 17, 2026 | $22.76 | $23.29 | $22.75 | $23.19 | +2.07% | 4,235,055 |
| Feb 13, 2026 | $22.43 | $22.77 | $22.31 | $22.72 | +1.43% | 3,415,463 |
| Feb 12, 2026 | $23.32 | $23.45 | $22.24 | $22.40 | -3.53% | 5,443,474 |
| Feb 11, 2026 | $23.49 | $23.65 | $22.99 | $23.22 | -1.53% | 4,458,761 |
| Feb 10, 2026 | $22.87 | $23.77 | $22.83 | $23.58 | +3.69% | 5,487,308 |
| Feb 9, 2026 | $22.45 | $22.91 | $22.20 | $22.74 | +1.07% | 7,581,470 |
| Feb 6, 2026 | $24.01 | $24.16 | $22.41 | $22.50 | -7.06% | 9,160,402 |
| Feb 5, 2026 | $24.77 | $24.90 | $23.62 | $24.21 | -1.94% | 8,195,621 |
| Feb 4, 2026 | $24.75 | $24.99 | $24.42 | $24.69 | -1.28% | 7,794,571 |
| Feb 3, 2026 | $26.49 | $26.61 | $24.85 | $25.01 | -6.57% | 5,450,684 |
| Feb 2, 2026 | $27.12 | $27.21 | $26.57 | $26.77 | -0.96% | 3,253,965 |
| Jan 30, 2026 | $26.77 | $27.09 | $26.58 | $27.03 | +0.97% | 3,436,280 |
| Jan 29, 2026 | $26.67 | $26.81 | $26.30 | $26.77 | +0.68% | 3,061,769 |
| Jan 28, 2026 | $26.66 | $26.99 | $26.52 | $26.59 | -0.23% | 3,943,933 |
| Jan 27, 2026 | $26.82 | $26.91 | $26.56 | $26.65 | -0.93% | 2,787,183 |
| Jan 26, 2026 | $26.92 | $26.97 | $26.69 | $26.90 | +0.26% | 2,424,102 |
| Jan 23, 2026 | $26.63 | $26.88 | $26.57 | $26.83 | +0.37% | 2,873,709 |
| Jan 22, 2026 | $26.21 | $26.85 | $26.17 | $26.73 | +2.30% | 3,806,205 |
| Jan 21, 2026 | $26.02 | $26.32 | $26.01 | $26.13 | +1.01% | 2,521,135 |
| Jan 20, 2026 | $26.12 | $26.40 | $25.81 | $25.87 | -1.45% | 2,972,977 |
| Jan 16, 2026 | $26.74 | $26.83 | $26.14 | $26.25 | -1.69% | 3,452,607 |
| Jan 15, 2026 | $26.85 | $26.92 | $26.61 | $26.70 | -0.34% | 2,434,996 |
| Jan 14, 2026 | $26.55 | $26.79 | $26.55 | $26.79 | +0.60% | 2,424,346 |
| Jan 13, 2026 | $26.47 | $26.66 | $26.24 | $26.63 | +0.34% | 2,319,701 |
| Jan 12, 2026 | $26.38 | $26.66 | $26.37 | $26.54 | +0.26% | 2,369,813 |
| Jan 9, 2026 | $26.46 | $26.60 | $26.33 | $26.47 | +0.08% | 2,226,768 |
| Jan 8, 2026 | $26.30 | $26.70 | $26.21 | $26.45 | +0.15% | 3,099,653 |
| Jan 7, 2026 | $26.47 | $26.68 | $26.26 | $26.41 | -0.19% | 3,193,097 |
| Jan 6, 2026 | $26.11 | $26.51 | $26.03 | $26.46 | +1.03% | 3,755,123 |
| Jan 5, 2026 | $26.08 | $26.62 | $26.03 | $26.19 | 0.00% | 3,563,003 |
| Jan 2, 2026 | $26.14 | $26.35 | $25.89 | $26.19 | +0.27% | 4,017,238 |
| Dec 31, 2025 | $26.32 | $26.41 | $26.05 | $26.12 | -1.02% | 2,164,490 |
| Dec 30, 2025 | $26.15 | $26.50 | $26.15 | $26.39 | +0.53% | 2,377,820 |
| Dec 29, 2025 | $26.22 | $26.49 | $26.13 | $26.25 | +0.11% | 2,953,581 |
| Dec 26, 2025 | $26.37 | $26.53 | $26.17 | $26.22 | -0.83% | 2,055,908 |
| Dec 24, 2025 | $26.36 | $26.55 | $26.29 | $26.44 | +0.15% | 1,606,034 |
| Dec 23, 2025 | $26.30 | $26.42 | $26.22 | $26.40 | +0.49% | 2,810,909 |
| Dec 22, 2025 | $26.16 | $26.45 | $26.11 | $26.27 | +0.73% | 3,350,629 |
| Dec 19, 2025 | $25.87 | $26.36 | $25.80 | $26.08 | -0.57% | 14,248,290 |
| Dec 18, 2025 | $26.12 | $26.55 | $26.06 | $26.23 | +0.77% | 4,114,367 |
| Dec 17, 2025 | $25.90 | $26.24 | $25.75 | $26.03 | +0.54% | 5,781,689 |
| Dec 16, 2025 | $26.06 | $26.23 | $25.74 | $25.89 | -0.61% | 5,639,097 |
| Dec 15, 2025 | $26.29 | $26.33 | $26.00 | $26.05 | -0.65% | 3,627,451 |
| Dec 12, 2025 | $26.33 | $26.46 | $26.17 | $26.22 | +0.46% | 2,535,617 |
| Dec 11, 2025 | $26.18 | $26.45 | $26.03 | $26.10 | -0.08% | 2,104,076 |
| Dec 10, 2025 | $25.91 | $26.21 | $25.82 | $26.12 | +0.66% | 2,834,711 |
| Dec 9, 2025 | $25.77 | $26.00 | $25.58 | $25.95 | +0.86% | 2,712,934 |
| Dec 8, 2025 | $26.12 | $26.23 | $25.55 | $25.73 | -1.19% | 3,639,254 |
| Dec 5, 2025 | $25.62 | $26.14 | $25.43 | $26.04 | +1.60% | 3,754,997 |
| Dec 4, 2025 | $25.61 | $25.75 | $25.39 | $25.63 | +0.27% | 2,466,998 |
| Dec 3, 2025 | $25.51 | $25.65 | $25.41 | $25.56 | +0.63% | 2,185,239 |
| Dec 2, 2025 | $25.54 | $25.55 | $25.15 | $25.40 | -0.47% | 3,032,901 |
| Dec 1, 2025 | $25.60 | $25.86 | $25.39 | $25.52 | -0.62% | 2,699,411 |
| Nov 28, 2025 | $25.64 | $25.88 | $25.59 | $25.68 | +0.39% | 1,748,067 |
| Nov 26, 2025 | $25.37 | $25.61 | $25.29 | $25.58 | +0.67% | 3,115,070 |
| Nov 25, 2025 | $25.48 | $25.63 | $25.13 | $25.41 | +0.71% | 3,336,184 |
| Nov 24, 2025 | $25.38 | $25.67 | $25.15 | $25.23 | -1.79% | 6,971,800 |
| Nov 21, 2025 | $24.97 | $25.82 | $24.94 | $25.69 | +3.59% | 4,076,495 |
| Nov 20, 2025 | $25.20 | $25.46 | $24.78 | $24.80 | -0.68% | 4,204,403 |
| Nov 19, 2025 | $25.26 | $25.33 | $24.94 | $24.97 | -1.34% | 4,420,187 |
| Nov 18, 2025 | $25.37 | $25.59 | $25.14 | $25.31 | -0.67% | 4,772,230 |
| Nov 17, 2025 | $26.09 | $26.16 | $25.34 | $25.48 | -2.56% | 3,711,553 |
| Nov 14, 2025 | $26.23 | $26.34 | $25.72 | $26.15 | -0.46% | 4,198,978 |
| Nov 13, 2025 | $26.57 | $26.85 | $26.15 | $26.27 | -2.05% | 4,795,505 |
| Nov 12, 2025 | $26.71 | $26.87 | $26.58 | $26.82 | -0.04% | 3,557,117 |
| Nov 11, 2025 | $26.75 | $27.05 | $26.64 | $26.83 | +0.11% | 4,201,094 |
| Nov 10, 2025 | $26.85 | $27.01 | $26.50 | $26.80 | +0.30% | 5,059,005 |
| Nov 7, 2025 | $25.36 | $26.74 | $24.79 | $26.72 | +6.54% | 6,327,521 |
| Nov 6, 2025 | $25.57 | $25.89 | $25.01 | $25.08 | -2.18% | 6,104,165 |
| Nov 5, 2025 | $25.77 | $25.93 | $25.61 | $25.64 | -0.62% | 4,583,630 |
| Nov 4, 2025 | $26.04 | $26.26 | $25.77 | $25.80 | -0.73% | 4,190,897 |
| Nov 3, 2025 | $26.42 | $26.42 | $25.78 | $25.99 | -1.92% | 4,605,536 |
| Oct 31, 2025 | $26.40 | $26.57 | $26.23 | $26.50 | +0.08% | 3,706,764 |
| Oct 30, 2025 | $26.07 | $26.53 | $25.77 | $26.48 | +1.65% | 2,738,981 |
| Oct 29, 2025 | $26.62 | $26.62 | $25.99 | $26.05 | -2.36% | 3,189,068 |
| Oct 28, 2025 | $26.81 | $27.01 | $26.62 | $26.68 | -0.26% | 2,679,305 |
| Oct 27, 2025 | $26.50 | $26.85 | $26.48 | $26.75 | +1.63% | 3,951,446 |
| Oct 24, 2025 | $26.50 | $26.60 | $26.31 | $26.32 | -0.30% | 2,101,693 |
| Oct 23, 2025 | $26.25 | $26.51 | $26.14 | $26.40 | +0.57% | 2,716,092 |
| Oct 22, 2025 | $26.42 | $26.61 | $26.19 | $26.25 | -0.49% | 2,356,614 |
| Oct 21, 2025 | $26.39 | $26.63 | $26.30 | $26.38 | -0.23% | 2,226,731 |
| Oct 20, 2025 | $26.15 | $26.63 | $26.05 | $26.44 | – | 2,997,530 |
Seasonality
NWSA 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 | 4.7% | -0.5% | -2.2% | -0.0% | 2.7% | 1.4% | 2.3% | 1.6% | -2.2% | -0.3% | 7.1% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 3.5% | -10.1% | 3.1% | 5.6% | -0.8% | -4.9% | 11.0% | 11.4% | -6.4% | 1.6% | ||
| 2025 | 2.1% | 1.8% | -4.5% | -0.4% | 4.1% | 5.2% | -1.3% | 0.3% | 4.8% | -13.7% | -3.1% | 1.7% |
| 2024 | 0.4% | 9.1% | -2.2% | -9.1% | 14.2% | 1.4% | 0.0% | 2.7% | -5.6% | 2.3% | 7.7% | -6.2% |
| 2023 | 11.3% | -15.4% | 1.3% | 2.0% | 4.0% | 6.5% | 1.6% | 8.4% | -6.2% | 3.1% | 6.6% | 11.4% |
| 2022 | -0.3% | 0.4% | -0.3% | -10.3% | -12.4% | -10.5% | 10.0% | -1.3% | -10.2% | 11.6% | 13.5% | -5.0% |
| 2021 | 8.0% | 20.9% | 8.9% | 3.0% | 3.0% | -4.5% | -4.4% | -8.8% | 5.2% | -2.7% | -5.6% | 3.2% |
| 2020 | -3.7% | -11.3% | -24.9% | 10.4% | 23.6% | -3.2% | 7.3% | 18.9% | -6.7% | -6.3% | 34.4% | 1.8% |
| 2019 | 13.0% | 1.5% | -3.7% | -0.2% | -8.3% | 18.4% | -2.4% | 4.5% | 1.9% | -1.5% | -6.1% | 9.8% |
| 2018 | 5.6% | -5.7% | -1.5% | 1.1% | -5.9% | 3.1% | -2.8% | -13.3% | 1.7% | 0.0% | -1.6% | -12.6% |
| 2017 | 7.2% | 4.3% | 2.2% | -2.2% | 5.2% | 2.4% | 4.5% | -6.6% | -0.1% | 3.0% | 18.3% | 0.3% |