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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $28.70 | $31.13 | $28.19 | $29.12 | +1.64% | 71,280,030 |
| Sep 2026 | $30.57 | $31.32 | $27.98 | $28.65 | -6.71% | 95,274,759 |
| Aug 2026 | $27.85 | $31.66 | $27.53 | $30.71 | +11.43% | 83,973,177 |
| Jul 2026 | $24.91 | $29.06 | $24.79 | $27.56 | +10.99% | 78,871,293 |
| Jun 2026 | $26.14 | $27.62 | $24.35 | $24.83 | -4.87% | 142,937,393 |
| May 2026 | $26.09 | $27.73 | $25.28 | $26.10 | -0.84% | 95,689,293 |
| Apr 2026 | $25.03 | $26.88 | $24.08 | $26.32 | +5.58% | 71,610,357 |
| Mar 2026 | $24.00 | $25.51 | $23.51 | $24.93 | +2.63% | 112,479,371 |
| Feb 2026 | $27.12 | $27.21 | $22.20 | $24.29 | -10.14% | 96,443,862 |
| Jan 2026 | $26.14 | $27.09 | $25.81 | $27.03 | +3.48% | 60,683,638 |
| Dec 2025 | $25.60 | $26.55 | $25.15 | $26.12 | +1.71% | 78,696,403 |
| Nov 2025 | $26.42 | $27.05 | $24.78 | $25.68 | -3.09% | 83,979,437 |
| Oct 2025 | $30.56 | $30.56 | $25.70 | $26.50 | -13.71% | 77,913,019 |
| Sep 2025 | $29.09 | $31.61 | $28.01 | $30.71 | +4.42% | 104,882,401 |
| Aug 2025 | $29.21 | $30.65 | $28.21 | $29.41 | +0.31% | 70,493,801 |
| Jul 2025 | $29.69 | $30.75 | $29.13 | $29.32 | -1.35% | 54,504,192 |
| Jun 2025 | $28.06 | $29.82 | $27.25 | $29.72 | +5.24% | 75,019,371 |
| May 2025 | $26.11 | $28.93 | $26.11 | $28.24 | +4.13% | 73,621,937 |
| Apr 2025 | $27.02 | $27.44 | $23.38 | $27.12 | -0.37% | 75,266,378 |
| Mar 2025 | $28.67 | $29.07 | $26.25 | $27.22 | -4.89% | 82,636,088 |
| Feb 2025 | $27.86 | $30.69 | $27.70 | $28.62 | +1.78% | 64,411,092 |
| Jan 2025 | $27.60 | $28.66 | $26.78 | $28.12 | +2.11% | 48,617,489 |
| Dec 2024 | $29.24 | $29.95 | $27.12 | $27.54 | -6.17% | 44,904,490 |
| Nov 2024 | $27.21 | $30.04 | $27.05 | $29.35 | +7.71% | 60,064,482 |
| Oct 2024 | $26.61 | $27.74 | $25.55 | $27.25 | +2.33% | 46,165,974 |
| Sep 2024 | $28.08 | $28.19 | $25.72 | $26.63 | -6.00% | 52,257,672 |
| Aug 2024 | $27.73 | $28.48 | $25.14 | $28.33 | +2.72% | 59,193,178 |
| Jul 2024 | $27.56 | $28.62 | $27.05 | $27.58 | +0.04% | 54,624,394 |
| Jun 2024 | $27.39 | $27.99 | $26.60 | $27.57 | +1.40% | 47,937,190 |
| May 2024 | $23.71 | $27.21 | $22.65 | $27.19 | +14.24% | 69,128,111 |
| Apr 2024 | $26.19 | $26.21 | $23.63 | $23.80 | -9.09% | 48,901,550 |
| Mar 2024 | $26.88 | $27.20 | $25.32 | $26.18 | -2.60% | 57,977,789 |
| Feb 2024 | $24.69 | $28.00 | $23.72 | $26.88 | +9.09% | 69,250,867 |
| Jan 2024 | $24.37 | $25.11 | $23.29 | $24.64 | +0.37% | 50,369,650 |
| Dec 2023 | $22.10 | $24.81 | $21.52 | $24.55 | +11.39% | 45,451,019 |
| Nov 2023 | $20.73 | $22.55 | $20.35 | $22.04 | +6.58% | 65,964,973 |
| Oct 2023 | $20.04 | $22.32 | $19.25 | $20.68 | +3.09% | 78,046,446 |
| Sep 2023 | $21.49 | $21.54 | $19.45 | $20.06 | -6.65% | 50,745,459 |
| Aug 2023 | $19.68 | $21.65 | $19.39 | $21.49 | +8.43% | 60,673,440 |
| Jul 2023 | $19.42 | $20.70 | $18.98 | $19.82 | +1.64% | 40,742,251 |
| Jun 2023 | $18.42 | $19.73 | $18.24 | $19.50 | +6.50% | 46,727,472 |
| May 2023 | $17.52 | $18.84 | $16.35 | $18.31 | +3.98% | 55,980,407 |
| Apr 2023 | $17.17 | $17.83 | $16.59 | $17.61 | +1.97% | 42,105,801 |
| Mar 2023 | $17.01 | $17.43 | $15.58 | $17.27 | +0.70% | 73,102,686 |
| Feb 2023 | $20.26 | $21.69 | $17.00 | $17.15 | -15.35% | 58,162,730 |
| Jan 2023 | $18.37 | $21.28 | $18.08 | $20.26 | +11.32% | 47,950,184 |
| Dec 2022 | $19.09 | $19.36 | $17.25 | $18.20 | -4.96% | 45,267,065 |
| Nov 2022 | $17.06 | $19.25 | $15.00 | $19.15 | +13.52% | 66,857,866 |
| Oct 2022 | $15.35 | $17.37 | $15.05 | $16.87 | +11.65% | 67,113,234 |
| Sep 2022 | $16.78 | $17.84 | $14.87 | $15.11 | -10.70% | 50,514,386 |
| Aug 2022 | $17.02 | $20.58 | $16.80 | $16.92 | -1.28% | 55,730,495 |
| Jul 2022 | $15.55 | $17.30 | $15.11 | $17.14 | +10.01% | 42,304,219 |
| Jun 2022 | $17.48 | $17.79 | $14.95 | $15.58 | -10.46% | 76,819,749 |
| May 2022 | $19.93 | $20.90 | $16.38 | $17.40 | -12.39% | 85,498,080 |
| Apr 2022 | $22.29 | $22.42 | $19.84 | $19.86 | -10.34% | 44,447,521 |
| Mar 2022 | $22.20 | $23.07 | $20.05 | $22.15 | -0.76% | 66,349,059 |
| Feb 2022 | $22.22 | $23.73 | $20.53 | $22.32 | +0.36% | 65,715,391 |
| Jan 2022 | $22.38 | $23.20 | $20.86 | $22.24 | -0.31% | 57,187,116 |
| Dec 2021 | $22.06 | $22.83 | $20.58 | $22.31 | +3.19% | 64,998,752 |
| Nov 2021 | $22.99 | $25.87 | $21.19 | $21.62 | -5.59% | 90,071,586 |
| Oct 2021 | $23.63 | $24.51 | $22.72 | $22.90 | -2.68% | 45,712,260 |
| Sep 2021 | $22.64 | $24.50 | $21.61 | $23.53 | +4.72% | 60,153,189 |
| Aug 2021 | $24.71 | $26.42 | $21.71 | $22.47 | -8.77% | 52,629,253 |
| Jul 2021 | $25.90 | $26.25 | $23.54 | $24.63 | -4.42% | 39,394,560 |
| Jun 2021 | $26.59 | $26.91 | $24.94 | $25.77 | -4.52% | 48,681,514 |
| May 2021 | $26.31 | $27.97 | $25.22 | $26.99 | +3.03% | 84,555,377 |
| Apr 2021 | $25.51 | $27.47 | $25.25 | $26.20 | +3.01% | 66,207,173 |
| Mar 2021 | $23.80 | $27.68 | $23.14 | $25.43 | +8.44% | 104,360,750 |
| Feb 2021 | $19.33 | $24.22 | $18.72 | $23.45 | +20.88% | 78,866,835 |
| Jan 2021 | $18.04 | $20.05 | $17.75 | $19.40 | +7.96% | 48,227,863 |
| Dec 2020 | $17.70 | $18.70 | $17.15 | $17.97 | +1.81% | 69,710,630 |
| Nov 2020 | $13.31 | $18.28 | $13.07 | $17.65 | +34.42% | 54,165,969 |
| Oct 2020 | $14.04 | $14.70 | $12.79 | $13.13 | -6.35% | 37,705,175 |
| Sep 2020 | $15.11 | $15.90 | $13.78 | $14.02 | -7.28% | 58,002,464 |
| Aug 2020 | $12.78 | $15.46 | $12.64 | $15.12 | +18.87% | 45,502,194 |
| Jul 2020 | $11.85 | $13.05 | $11.57 | $12.72 | +7.25% | 33,920,836 |
| Jun 2020 | $12.26 | $13.38 | $11.24 | $11.86 | -3.18% | 58,983,130 |
| May 2020 | $9.76 | $12.29 | $9.20 | $12.25 | +23.61% | 53,681,736 |
| Apr 2020 | $8.42 | $10.59 | $7.90 | $9.91 | +10.42% | 64,445,432 |
| Mar 2020 | $12.12 | $12.75 | $7.97 | $8.98 | -25.67% | 99,513,379 |
| Feb 2020 | $13.74 | $14.79 | $11.51 | $12.08 | -11.34% | 60,256,316 |
| Jan 2020 | $14.17 | $15.07 | $13.18 | $13.62 | -3.68% | 46,375,996 |
| Dec 2019 | $12.86 | $14.27 | $12.53 | $14.14 | +9.78% | 47,048,476 |
| Nov 2019 | $13.72 | $13.94 | $12.51 | $12.88 | -6.05% | 57,001,911 |
| Oct 2019 | $13.94 | $14.17 | $12.84 | $13.71 | -1.51% | 47,407,369 |
| Sep 2019 | $13.65 | $14.66 | $13.49 | $13.92 | +1.24% | 44,927,982 |
| Aug 2019 | $13.12 | $14.35 | $12.49 | $13.75 | +4.48% | 67,849,377 |
| Jul 2019 | $13.73 | $13.79 | $12.97 | $13.16 | -2.45% | 56,426,454 |
| Jun 2019 | $11.36 | $13.69 | $11.35 | $13.49 | +18.44% | 83,295,333 |
| May 2019 | $12.44 | $12.53 | $11.22 | $11.39 | -8.29% | 58,025,270 |
| Apr 2019 | $12.52 | $12.84 | $12.23 | $12.42 | -0.16% | 50,574,313 |
| Mar 2019 | $13.09 | $13.41 | $12.21 | $12.44 | -4.45% | 64,925,471 |
| Feb 2019 | $12.85 | $13.19 | $12.10 | $13.02 | +1.48% | 53,179,333 |
| Jan 2019 | $11.21 | $12.87 | $11.12 | $12.83 | +13.04% | 42,914,148 |
| Dec 2018 | $13.19 | $13.43 | $10.65 | $11.35 | -12.56% | 59,177,166 |
| Nov 2018 | $13.16 | $14.38 | $12.50 | $12.98 | -1.59% | 78,187,490 |
| Oct 2018 | $13.22 | $13.52 | $12.38 | $13.19 | 0.00% | 117,894,990 |
| Sep 2018 | $13.31 | $13.31 | $12.24 | $13.19 | +0.92% | 75,741,263 |
| Aug 2018 | $14.99 | $15.44 | $13.00 | $13.07 | -13.27% | 71,932,129 |
| Jul 2018 | $15.44 | $15.81 | $14.79 | $15.07 | -2.77% | 33,752,100 |
| Jun 2018 | $15.14 | $16.35 | $15.09 | $15.50 | +3.13% | 36,024,912 |
| May 2018 | $15.94 | $16.65 | $14.97 | $15.03 | -5.94% | 44,267,565 |
| Apr 2018 | $15.76 | $16.29 | $15.20 | $15.98 | +1.14% | 32,702,920 |
| Mar 2018 | $16.11 | $16.68 | $15.34 | $15.80 | -2.05% | 41,519,847 |
| Feb 2018 | $17.02 | $17.10 | $15.22 | $16.13 | -5.73% | 47,396,671 |
| Jan 2018 | $16.30 | $17.29 | $16.23 | $17.11 | +5.55% | 42,230,594 |
| Dec 2017 | $16.24 | $16.87 | $15.89 | $16.21 | +0.31% | 53,142,615 |
| Nov 2017 | $13.73 | $16.43 | $13.58 | $16.16 | +18.30% | 54,467,784 |
| Oct 2017 | $13.29 | $13.83 | $13.14 | $13.66 | +3.02% | 31,913,449 |
| Sep 2017 | $13.40 | $13.58 | $12.84 | $13.26 | -0.82% | 35,151,469 |
| Aug 2017 | $14.38 | $14.46 | $13.05 | $13.37 | -6.57% | 37,291,135 |
| Jul 2017 | $13.74 | $14.49 | $13.07 | $14.31 | +4.45% | 29,777,852 |
| Jun 2017 | $13.50 | $13.92 | $13.18 | $13.70 | +2.39% | 35,219,239 |
| May 2017 | $12.75 | $13.43 | $12.26 | $13.38 | +5.19% | 43,183,355 |
| Apr 2017 | $12.96 | $13.19 | $12.19 | $12.72 | -2.15% | 36,192,865 |
| Mar 2017 | $12.92 | $13.34 | $12.20 | $13.00 | +1.40% | 43,624,201 |
| Feb 2017 | $12.29 | $13.48 | $12.00 | $12.82 | +4.31% | 48,990,826 |
| Jan 2017 | $11.55 | $12.37 | $11.51 | $12.29 | +7.24% | 39,230,780 |
| Dec 2016 | $11.59 | $12.15 | $11.42 | $11.46 | -0.87% | 51,967,133 |
| Nov 2016 | $12.22 | $12.32 | $10.99 | $11.56 | -4.62% | 68,564,876 |
| Oct 2016 | $13.89 | $14.68 | $12.12 | $12.12 | -13.30% | 59,489,188 |
| Sep 2016 | $14.09 | $14.34 | $13.18 | $13.98 | -0.57% | 62,286,700 |
| Aug 2016 | $12.95 | $14.13 | $12.58 | $14.06 | +8.40% | 69,997,200 |
| Jul 2016 | $11.36 | $13.02 | $11.05 | $12.97 | +14.27% | 51,495,900 |
| Jun 2016 | $11.91 | $12.21 | $10.54 | $11.35 | -5.10% | 81,108,800 |
| May 2016 | $12.45 | $12.73 | $11.31 | $11.96 | -3.70% | 56,374,700 |
| Apr 2016 | $12.68 | $13.06 | $12.22 | $12.42 | -2.74% | 59,233,800 |
| Mar 2016 | $10.90 | $12.94 | $10.69 | $12.77 | +18.02% | 107,141,200 |
| Feb 2016 | $13.10 | $13.10 | $10.21 | $10.82 | -16.58% | 92,855,200 |
| Jan 2016 | $13.12 | $13.32 | $11.80 | $12.97 | -2.92% | 78,576,000 |
| Dec 2015 | $14.47 | $14.66 | $13.12 | $13.36 | -6.90% | 54,681,900 |
| Nov 2015 | $15.36 | $15.68 | $13.76 | $14.35 | -6.82% | 56,403,700 |
| Oct 2015 | $12.77 | $15.44 | $12.35 | $15.40 | +22.03% | 75,489,600 |
| Sep 2015 | $13.31 | $13.66 | $12.16 | $12.62 | -7.41% | 97,217,900 |
| Aug 2015 | $14.76 | $15.92 | $12.67 | $13.63 | -7.47% | 92,600,000 |
| Jul 2015 | $14.73 | $15.08 | $14.04 | $14.73 | +0.96% | 58,922,200 |
| Jun 2015 | $15.20 | $15.47 | $14.17 | $14.59 | -3.70% | 70,792,500 |
| May 2015 | $15.90 | $16.27 | $14.82 | $15.15 | -3.99% | 77,271,200 |
| Apr 2015 | $16.03 | $16.39 | $15.41 | $15.78 | -1.44% | 56,412,200 |
| Mar 2015 | $17.33 | $17.52 | $15.98 | $16.01 | -7.30% | 58,477,400 |
| Feb 2015 | $14.94 | $17.55 | $14.71 | $17.27 | +15.98% | 62,656,100 |
| Jan 2015 | $15.82 | $15.91 | $14.68 | $14.89 | -5.10% | 60,601,700 |
| Dec 2014 | $15.67 | $15.93 | $14.59 | $15.69 | +1.10% | 76,833,600 |
| Nov 2014 | $15.77 | $15.91 | $14.68 | $15.52 | +0.26% | 103,973,100 |
| Oct 2014 | $16.27 | $16.34 | $14.28 | $15.48 | -5.32% | 114,708,200 |
| Sep 2014 | $17.65 | $17.80 | $16.33 | $16.35 | -7.26% | 60,045,800 |
| Aug 2014 | $17.63 | $17.88 | $16.33 | $17.63 | -0.11% | 76,215,300 |
| Jul 2014 | $18.02 | $18.41 | $16.72 | $17.65 | -1.62% | 62,503,800 |
| Jun 2014 | $17.10 | $18.12 | $16.92 | $17.94 | +5.16% | 78,328,600 |
| May 2014 | $17.21 | $18.18 | $16.66 | $17.06 | +0.24% | 58,106,800 |
| Apr 2014 | $17.34 | $17.54 | $16.32 | $17.02 | -1.16% | 46,989,500 |
| Mar 2014 | $18.19 | $18.53 | $16.99 | $17.22 | -6.06% | 54,487,200 |
| Feb 2014 | $16.00 | $18.40 | $15.44 | $18.33 | +14.85% | 79,473,800 |
| Jan 2014 | $18.05 | $18.17 | $15.95 | $15.96 | -11.43% | 79,722,500 |
| Dec 2013 | $17.92 | $18.09 | $16.54 | $18.02 | +0.33% | 65,926,200 |
| Nov 2013 | $17.62 | $17.97 | $16.72 | $17.96 | +2.05% | 86,457,200 |
| Oct 2013 | $16.05 | $17.77 | $15.51 | $17.60 | +9.59% | 158,567,700 |
| Sep 2013 | $15.89 | $17.26 | $15.69 | $16.06 | +2.29% | 97,208,500 |
| Aug 2013 | $15.94 | $16.47 | $15.49 | $15.70 | -1.44% | 129,286,500 |
| Jul 2013 | $14.79 | $16.21 | $14.39 | $15.93 | -51.10% | 276,353,500 |
| Jun 2013 | $32.17 | $33.05 | $30.33 | $32.58 | +1.46% | 386,381,199 |
| May 2013 | $30.98 | $34.04 | $30.87 | $32.11 | +3.68% | 342,282,780 |
| Apr 2013 | $30.85 | $31.91 | $29.62 | $30.97 | +1.51% | 289,315,195 |
| Mar 2013 | $28.66 | $30.76 | $28.48 | $30.51 | +5.90% | 269,068,301 |
| Feb 2013 | $28.02 | $29.30 | $27.34 | $28.81 | +3.86% | 380,237,591 |
| Jan 2013 | $26.12 | $28.22 | $25.98 | $27.74 | +8.74% | 340,692,268 |
| Dec 2012 | $24.81 | $25.55 | $24.21 | $25.51 | +3.53% | 318,813,734 |
| Nov 2012 | $24.05 | $25.05 | $22.97 | $24.64 | +2.97% | 348,914,261 |
| Oct 2012 | $24.63 | $25.50 | $23.49 | $23.93 | -2.33% | 288,691,517 |
| Sep 2012 | $23.43 | $25.18 | $23.25 | $24.50 | +4.75% | 278,571,642 |
| Aug 2012 | $23.22 | $24.05 | $22.67 | $23.39 | +1.61% | 349,096,487 |
| Jul 2012 | $22.30 | $23.56 | $21.28 | $23.02 | +3.28% | 310,873,398 |
| Jun 2012 | $18.91 | $22.73 | $18.32 | $22.29 | +16.09% | 516,397,331 |
| May 2012 | $19.55 | $20.70 | $18.89 | $19.20 | -2.09% | 374,684,299 |
| Apr 2012 | $19.63 | $20.18 | $18.65 | $19.61 | -0.51% | 270,854,572 |
| Mar 2012 | $19.89 | $20.40 | $18.92 | $19.71 | -0.81% | 318,945,819 |
| Feb 2012 | $18.95 | $20.36 | $18.77 | $19.87 | +5.52% | 374,376,697 |
| Jan 2012 | $18.23 | $19.79 | $18.01 | $18.83 | +5.55% | 327,181,902 |
| Dec 2011 | $17.53 | $18.00 | $16.68 | $17.84 | +2.29% | 325,190,573 |
| Nov 2011 | $17.00 | $17.57 | $15.93 | $17.44 | -0.46% | 450,021,145 |
| Oct 2011 | $15.33 | $17.98 | $14.72 | $17.52 | +13.18% | 484,616,300 |
| Sep 2011 | $17.30 | $17.32 | $15.32 | $15.48 | -10.36% | 599,342,887 |
| Aug 2011 | $15.99 | $17.57 | $13.38 | $17.27 | +7.80% | 963,801,350 |
| Jul 2011 | $17.74 | $18.20 | $14.76 | $16.02 | -9.49% | 1,058,013,363 |
| Jun 2011 | $18.28 | $18.35 | $15.95 | $17.70 | -3.49% | 347,485,005 |
| May 2011 | $17.81 | $18.35 | $16.75 | $18.34 | +2.92% | 328,440,600 |
| Apr 2011 | $17.72 | $18.11 | $16.78 | $17.82 | +1.37% | 266,759,764 |
| Mar 2011 | $17.44 | $18.11 | $16.00 | $17.58 | +1.21% | 350,138,285 |
| Feb 2011 | $15.14 | $17.71 | $15.11 | $17.37 | +15.65% | 338,834,511 |
| Jan 2011 | $14.72 | $15.96 | $13.94 | $15.02 | +3.16% | 354,797,351 |
| Dec 2010 | $13.85 | $14.99 | $13.82 | $14.56 | +6.74% | 219,793,461 |
| Nov 2010 | $14.50 | $15.21 | $13.51 | $13.64 | -5.80% | 325,613,641 |
| Oct 2010 | $13.25 | $14.86 | $12.88 | $14.48 | +10.87% | 372,004,515 |
| Sep 2010 | $12.77 | $14.09 | $12.75 | $13.06 | +3.98% | 368,651,987 |
| Aug 2010 | $13.39 | $14.86 | $11.91 | $12.56 | -3.75% | 386,138,239 |
| Jul 2010 | $11.95 | $13.52 | $11.61 | $13.05 | +9.11% | 367,408,040 |
| Jun 2010 | $13.08 | $14.41 | $11.94 | $11.96 | -9.39% | 509,389,606 |
| May 2010 | $15.63 | $17.00 | $12.34 | $13.20 | -14.45% | 590,744,166 |
| Apr 2010 | $14.54 | $16.43 | $14.32 | $15.43 | +7.08% | 401,843,480 |
| Mar 2010 | $13.40 | $14.81 | $13.40 | $14.41 | +7.78% | 403,494,903 |
| Feb 2010 | $12.70 | $13.75 | $12.39 | $13.37 | +6.03% | 408,467,901 |
| Jan 2010 | $14.05 | $14.39 | $12.36 | $12.61 | -7.89% | 420,346,091 |
| Dec 2009 | $11.71 | $14.00 | $11.60 | $13.69 | +19.46% | 323,675,192 |
| Nov 2009 | $11.52 | $12.93 | $11.11 | $11.46 | -0.52% | 268,298,993 |
| Oct 2009 | $11.72 | $13.09 | $11.18 | $11.52 | -3.68% | 338,682,575 |
| Sep 2009 | $10.67 | $12.58 | $10.24 | $11.96 | +11.57% | 338,801,334 |
| Aug 2009 | $10.65 | $11.50 | $10.17 | $10.72 | +3.78% | 300,168,043 |
| Jul 2009 | $9.29 | $10.56 | $7.94 | $10.33 | +13.39% | 357,201,662 |
| Jun 2009 | $10.09 | $10.71 | $8.88 | $9.11 | -6.85% | 372,499,399 |
| May 2009 | $8.26 | $10.42 | $8.15 | $9.78 | +18.40% | 337,741,043 |
| Apr 2009 | $6.49 | $8.65 | $6.43 | $8.26 | +24.77% | 331,378,051 |
| Mar 2009 | $5.46 | $7.11 | $4.95 | $6.62 | +19.06% | 483,664,293 |
| Feb 2009 | $6.13 | $7.20 | $5.53 | $5.56 | -12.99% | 479,469,472 |
| Jan 2009 | $9.07 | $10.00 | $6.31 | $6.39 | -29.70% | 396,614,455 |
| Dec 2008 | $7.57 | $9.14 | $7.01 | $9.09 | +15.06% | 277,949,661 |
| Nov 2008 | $10.57 | $11.06 | $5.43 | $7.90 | -25.75% | 286,870,677 |
| Oct 2008 | $11.83 | $12.08 | $7.64 | $10.64 | -11.26% | 406,525,926 |
| Sep 2008 | $14.29 | $14.54 | $11.39 | $11.99 | -15.32% | 274,463,392 |
| Aug 2008 | $14.22 | $15.62 | $13.17 | $14.16 | +0.21% | 242,573,777 |
| Jul 2008 | $14.89 | $15.40 | $13.63 | $14.13 | -6.05% | 258,309,759 |
| Jun 2008 | $17.93 | $18.27 | $14.96 | $15.04 | -16.21% | 241,327,295 |
| May 2008 | $17.95 | $19.44 | $17.87 | $17.95 | +0.28% | 163,977,369 |
| Apr 2008 | $19.25 | $19.84 | $17.28 | $17.90 | -4.53% | 169,713,360 |
| Mar 2008 | $18.33 | $19.34 | $17.50 | $18.75 | +1.85% | 158,058,144 |
| Feb 2008 | $19.09 | $20.15 | $18.34 | $18.41 | -2.33% | 146,829,025 |
| Jan 2008 | $20.40 | $20.55 | $17.19 | $18.85 | -8.00% | 182,190,741 |
| Dec 2007 | $21.00 | $21.57 | $19.84 | $20.49 | -2.75% | 115,850,122 |
| Nov 2007 | $21.67 | $21.84 | $19.27 | $21.07 | -2.77% | 197,182,700 |
| Oct 2007 | $21.90 | $23.58 | $19.55 | $21.67 | -1.46% | 126,674,656 |
| Sep 2007 | $20.31 | $22.81 | $20.21 | $21.99 | +8.70% | 130,206,719 |
| Aug 2007 | $21.40 | $22.12 | $19.21 | $20.23 | -4.21% | 168,940,859 |
| Jul 2007 | $21.48 | $23.40 | $19.00 | $21.12 | -0.42% | 232,611,484 |
| Jun 2007 | $22.09 | $23.24 | $21.04 | $21.21 | -3.98% | 160,303,088 |
| May 2007 | $22.55 | $22.69 | $21.18 | $22.09 | -1.34% | 222,914,594 |
| Apr 2007 | $23.16 | $25.40 | $22.34 | $22.39 | -3.16% | 94,696,953 |
| Mar 2007 | $22.25 | $23.49 | $21.51 | $23.12 | +2.62% | 123,657,951 |
| Feb 2007 | $23.40 | $24.10 | $22.21 | $22.53 | -3.10% | 136,067,647 |
| Jan 2007 | $21.55 | $23.40 | $21.14 | $23.25 | +8.24% | 134,825,600 |
| Dec 2006 | $20.65 | $21.94 | $20.29 | $21.48 | +4.27% | 99,343,000 |
| Nov 2006 | $20.97 | $21.67 | $20.11 | $20.60 | -1.20% | 115,473,000 |
| Oct 2006 | $19.35 | $21.58 | $19.35 | $20.85 | +6.11% | 107,376,200 |
| Sep 2006 | $19.18 | $19.92 | $18.43 | $19.65 | +3.26% | 111,880,000 |
| Aug 2006 | $19.00 | $19.71 | $18.39 | $19.03 | -1.09% | 107,944,900 |
| Jul 2006 | $19.18 | $19.45 | $18.18 | $19.24 | +0.31% | 123,255,200 |
| Jun 2006 | $19.01 | $19.57 | $18.34 | $19.18 | +0.58% | 161,696,500 |
| May 2006 | $17.11 | $19.17 | $17.02 | $19.07 | +11.13% | 194,122,500 |
| Apr 2006 | $16.74 | $17.30 | $16.17 | $17.16 | +3.31% | 83,206,900 |
| Mar 2006 | $16.35 | $16.96 | $16.26 | $16.61 | +2.03% | 144,715,300 |
| Feb 2006 | $15.76 | $16.33 | $15.50 | $16.28 | +3.30% | 103,164,100 |
| Jan 2006 | $15.68 | $16.41 | $15.17 | $15.76 | – | 155,659,300 |
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% |