NWS | News-B | Historical Data

S&P 500$7,743.98
+0.28%
2m
DOW 30$52,475.10
+0.19%
2m
NASDAQ 100$29,813.16
+0.55%
2m
Russell 2000$281.29
+0.40%
2m
Russell 1000$421.72
+0.31%
2m
S&P 400$3,663.70
+0.17%
2m
S&P 600$1,699.79
+0.07%
2m

News-B (NWS)

NASDAQ

$32.09+$0.08 (+0.23%)

Price as of Oct 28, 2026 7:30 PM EDT

$5.9B
Market Cap
6.47%
1-Year Change
Entertainment
Industry

1 Month
-0.70%

Low Price$31.45

High Price$33.95
3 Months
+0.95%

Low Price$31.22

High Price$35.21
1 Year
+6.47%

Low Price$25.48

High Price$35.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/28/2026	32.60	32.67	31.69	32.02	-2.27%	1,152,758
10/27/2026	33.56	33.56	32.73	32.76	-2.12%	961,291
10/26/2026	33.72	33.89	33.23	33.47	-0.89%	849,507
10/23/2026	33.75	34.18	33.73	33.77	-0.53%	967,066
10/22/2026	32.92	33.99	32.92	33.95	+2.03%	764,989
10/21/2026	33.53	33.70	33.17	33.28	-0.37%	699,960
10/20/2026	33.12	33.72	33.12	33.40	+1.52%	579,647
10/19/2026	32.58	32.97	32.58	32.90	+0.06%	483,467
10/16/2026	33.29	33.49	32.70	32.88	-0.54%	1,269,679
10/15/2026	32.93	33.21	32.83	33.06	+1.88%	779,181
10/14/2026	32.58	32.58	31.95	32.45	-0.40%	673,256
10/13/2026	32.66	32.76	32.37	32.58	+0.62%	661,807
10/12/2026	32.24	32.54	32.06	32.38	+1.16%	626,357
10/09/2026	32.00	32.41	31.85	32.01	+0.28%	930,408
10/08/2026	31.62	32.08	31.32	31.92	+1.27%	1,145,193
10/07/2026	31.27	31.72	31.22	31.52	0.00%	1,092,378
10/06/2026	31.88	32.03	31.31	31.52	-1.50%	970,041
10/05/2026	31.65	32.02	31.39	32.00	+1.11%	922,582
10/02/2026	31.53	31.90	31.15	31.65	+0.64%	1,036,397
10/01/2026	31.77	31.77	31.08	31.45	-0.85%	1,250,575
09/30/2026	31.49	32.00	31.49	31.72	+0.70%	686,651
09/29/2026	32.00	32.15	31.21	31.50	-2.30%	1,228,369
09/28/2026	31.70	32.27	31.14	32.24	+1.54%	741,924
09/25/2026	31.30	31.87	31.30	31.75	+0.60%	698,006
09/24/2026	31.34	31.79	31.30	31.56	+1.09%	797,118
09/23/2026	32.01	32.19	31.16	31.22	-3.58%	1,246,952
09/22/2026	33.17	33.17	32.22	32.38	-1.46%	1,021,476
09/21/2026	32.80	32.95	32.60	32.86	+0.55%	912,696
09/18/2026	33.05	33.13	32.49	32.68	-2.07%	5,659,030
09/17/2026	33.52	33.60	33.18	33.37	-0.21%	796,411
09/16/2026	33.58	33.86	33.27	33.44	-1.01%	1,049,147
09/15/2026	33.64	33.91	33.35	33.78	-0.24%	1,041,298
09/14/2026	33.20	34.06	33.19	33.86	+3.52%	847,974
09/11/2026	32.85	33.08	32.53	32.71	-0.21%	1,024,533
09/10/2026	32.88	33.02	32.49	32.78	-0.91%	782,751
09/09/2026	33.12	33.30	32.70	33.08	-0.48%	1,063,415
09/09/2026	$0.10 Dividend
09/08/2026	33.40	33.67	32.81	33.24	-1.65%	1,091,923
09/04/2026	34.60	34.81	33.73	33.80	-2.36%	1,552,796
09/03/2026	34.71	34.71	34.27	34.62	+0.90%	820,070
09/02/2026	34.35	34.82	34.18	34.31	+0.53%	1,271,044
09/01/2026	34.18	34.59	33.97	34.13	-0.52%	1,392,501
08/31/2026	34.75	34.77	34.27	34.31	-1.26%	1,207,096
08/28/2026	35.17	35.35	34.60	34.75	-1.33%	1,583,073
08/27/2026	34.76	35.65	34.61	35.21	+0.23%	1,599,995
08/26/2026	35.01	35.24	34.86	35.13	+0.26%	659,995
08/25/2026	34.74	35.08	34.09	35.04	+0.29%	920,677
08/24/2026	34.47	35.01	34.36	34.94	+1.45%	1,355,768
08/21/2026	33.56	34.52	33.56	34.45	+2.28%	856,774
08/20/2026	33.11	33.73	32.93	33.68	+0.75%	743,328
08/19/2026	33.39	33.68	32.79	33.43	+0.12%	902,230
08/18/2026	32.80	33.63	32.76	33.39	+2.48%	736,905
08/17/2026	32.83	33.10	32.45	32.58	-1.48%	867,831
08/14/2026	32.66	33.26	32.66	33.07	+0.73%	868,478
08/13/2026	32.22	33.02	32.22	32.83	+0.76%	2,207,368
08/12/2026	32.37	32.82	32.16	32.58	+0.03%	1,041,380
08/11/2026	32.35	32.80	32.18	32.57	+0.52%	1,090,566
08/10/2026	32.16	32.58	31.98	32.40	+0.15%	752,278
08/07/2026	33.60	33.60	32.28	32.35	-4.19%	830,237
08/06/2026	34.61	35.20	33.35	33.77	+2.23%	1,861,455
08/05/2026	32.73	33.04	32.03	33.03	+1.25%	1,727,272
08/05/2026	$0.35 Earnings
08/04/2026	31.45	32.65	31.45	32.62	+2.93%	1,601,597
08/03/2026	31.61	32.13	31.45	31.69	+1.66%	1,099,739
07/31/2026	31.46	31.77	30.92	31.18	-1.67%	885,211
07/30/2026	32.13	32.13	31.09	31.70	-2.57%	989,276
07/29/2026	31.71	32.94	31.71	32.54	+2.61%	1,096,038
07/28/2026	31.14	31.93	31.05	31.71	+2.88%	1,095,704
07/27/2026	30.43	31.00	30.43	30.83	+2.42%	1,064,913
07/24/2026	29.60	30.18	29.60	30.10	+1.48%	759,200
07/23/2026	30.53	30.75	29.51	29.66	-3.88%	1,078,773
07/22/2026	31.55	31.55	30.75	30.86	-0.83%	751,255
07/21/2026	31.73	31.85	31.10	31.12	-3.10%	972,237
07/20/2026	32.33	32.38	31.94	32.11	-0.65%	882,999
07/17/2026	32.54	32.81	32.09	32.32	-0.37%	1,013,115
07/16/2026	31.86	32.56	31.85	32.44	+2.78%	1,083,346
07/15/2026	31.06	31.95	30.76	31.57	+1.64%	1,487,440
07/14/2026	30.84	31.15	30.78	31.06	-0.83%	998,417
07/13/2026	30.98	31.45	30.93	31.32	+1.55%	1,217,640
07/10/2026	31.32	31.51	30.70	30.84	-0.64%	889,527
07/09/2026	29.90	31.19	29.90	31.04	+3.42%	1,717,936
07/08/2026	30.40	30.46	29.87	30.01	-1.21%	1,469,737
07/07/2026	30.44	30.68	30.12	30.38	+1.50%	1,440,271
07/06/2026	30.31	30.31	29.55	29.93	-0.50%	1,387,185
07/02/2026	29.11	30.10	28.77	30.08	+3.15%	1,478,933
07/01/2026	28.21	29.73	27.98	29.16	+4.24%	2,134,435
06/30/2026	28.34	28.61	27.70	27.98	-1.73%	4,480,576
06/29/2026	29.09	29.15	28.36	28.47	-0.61%	1,861,261
06/26/2026	28.39	28.94	28.39	28.64	+1.38%	1,682,179
06/25/2026	28.48	28.72	28.21	28.25	-0.67%	1,394,771
06/24/2026	28.36	28.92	28.14	28.44	+0.81%	2,130,153
06/23/2026	27.97	28.29	27.82	28.22	+1.36%	2,838,575
06/22/2026	28.44	28.55	27.77	27.84	-2.89%	2,144,885
06/18/2026	29.51	29.51	28.35	28.66	-2.87%	9,583,107
06/17/2026	29.37	30.21	29.10	29.51	+0.19%	1,502,779
06/16/2026	29.09	29.52	28.59	29.46	+1.01%	1,620,589
06/15/2026	29.11	29.26	28.69	29.16	-0.03%	2,276,330
06/12/2026	29.95	30.12	29.13	29.17	-2.89%	2,240,767
06/11/2026	30.61	30.66	29.99	30.04	-2.49%	1,570,212
06/10/2026	30.97	31.39	30.73	30.81	-0.52%	1,168,371