Australia Markets close in 3 hrs 3 mins

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.84+0.13 (+0.57%)
At close: 04:00PM EST
22.82 -0.02 (-0.09%)
After hours: 05:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202122.8222.9222.4622.8422.842,766,639
07 Dec 202122.6222.8122.4022.7122.714,650,100
06 Dec 202121.8722.6821.8722.3922.394,417,600
03 Dec 202121.7621.8121.5221.7521.752,574,100
02 Dec 202120.9821.7820.9521.6021.607,104,300
01 Dec 202121.8422.0320.8620.8820.883,897,300
30 Nov 202122.1422.2221.2421.4721.479,812,300
29 Nov 202122.4322.4821.8922.3522.353,188,600
26 Nov 202122.3522.6022.0622.4622.461,436,300
24 Nov 202122.9523.2722.8222.9922.992,133,600
23 Nov 202123.1623.3522.9423.1523.151,897,700
22 Nov 202122.6823.2622.6323.0323.031,654,500
19 Nov 202122.5422.7922.3022.6722.672,039,700
18 Nov 202123.4623.7022.5122.6822.683,194,000
17 Nov 202123.4123.7023.2923.4523.451,693,900
16 Nov 202123.9724.1023.6323.6523.652,409,000
15 Nov 202124.4624.5023.8923.9623.961,485,900
12 Nov 202124.4024.7324.2224.2624.261,447,800
11 Nov 202124.1524.4524.0824.3324.331,106,900
10 Nov 202124.3524.7024.0724.1124.111,728,600
09 Nov 202124.2524.6224.2524.4724.471,711,200
08 Nov 202124.2424.4824.1524.4224.422,316,300
05 Nov 202123.9824.3523.8824.1324.131,948,700
04 Nov 202124.2324.2723.5923.7423.741,941,500
03 Nov 202123.7424.2823.7424.1024.102,911,200
02 Nov 202123.7124.3223.2323.8723.873,974,100
01 Nov 202123.6523.7722.9023.5623.564,450,200
29 Oct 202122.5323.4521.8322.8922.894,856,600
28 Oct 202121.7221.8721.5421.7721.773,820,500
27 Oct 202122.3222.4221.6721.7321.733,086,500
26 Oct 202122.4822.6822.2722.3022.302,510,000
25 Oct 202122.6722.7422.3822.4722.472,412,800
22 Oct 202123.2823.3322.5822.6422.641,924,200
21 Oct 202122.9223.2722.7823.2523.251,996,900
20 Oct 202122.7623.2622.7323.0523.051,749,600
19 Oct 202122.7822.9422.6022.8322.832,617,500
18 Oct 202122.2022.6822.2022.6422.641,698,900
15 Oct 202122.7522.8722.5222.5922.591,837,600
14 Oct 202122.2922.7022.2622.5422.541,776,400
13 Oct 202122.3322.4722.0022.2222.223,463,800
12 Oct 202122.1122.6122.0522.2722.273,168,300
11 Oct 202122.0922.4522.0522.1422.142,656,800
08 Oct 202122.5322.6221.9721.9921.991,253,800
07 Oct 202122.3122.6922.2522.4922.491,885,200
06 Oct 202121.9722.4121.5622.1422.142,536,700
05 Oct 202122.1422.4821.8822.2022.202,215,900
04 Oct 202122.4822.7622.0322.1222.122,675,600
01 Oct 202122.4922.7121.9022.5622.563,165,800
30 Sept 202124.0324.1321.9922.1422.144,972,500
29 Sept 202124.0024.0923.8123.9023.901,618,600
28 Sept 202124.0824.3223.9224.0024.001,954,600
27 Sept 202123.7124.2823.6824.1024.101,767,000
24 Sept 202123.8824.0023.6423.6723.672,347,500
23 Sept 202124.0524.4723.9324.1124.112,000,000
22 Sept 202124.0924.2423.8823.9623.961,564,900
21 Sept 202124.1824.2923.6123.6723.671,724,100
20 Sept 202124.4224.4723.6823.9723.972,385,400
17 Sept 202124.8325.0624.6824.8124.814,304,500
16 Sept 202125.3125.4725.0025.0125.012,337,500
15 Sept 202124.7025.4924.6125.3125.312,976,500
14 Sept 202125.0625.2424.5224.7224.723,020,300
13 Sept 202125.1025.2524.8325.0525.052,035,100
10 Sept 202125.6525.7024.7824.8924.892,741,400
09 Sept 202125.5926.0125.5125.6225.621,793,000
08 Sept 202125.4625.6225.3425.5125.511,972,800
07 Sept 202125.5825.7925.4625.5825.582,088,000
03 Sept 202125.5025.8825.4725.6625.662,313,800
02 Sept 202125.1625.5225.1225.5125.511,496,900
01 Sept 202125.4025.5124.8725.1125.112,219,800
31 Aug 202125.2325.4525.1525.4125.412,938,300
30 Aug 202125.4425.4425.0525.2125.211,506,300
27 Aug 202125.3325.7225.3325.5425.541,869,000
26 Aug 202125.3625.3825.0625.2125.211,736,500
25 Aug 202125.1025.5624.9625.3425.341,503,000
24 Aug 202124.6225.1524.6225.1025.101,804,100
23 Aug 202124.7324.8024.4724.6424.641,272,700
20 Aug 202123.9824.5323.8724.5124.511,562,600
19 Aug 202124.3024.5323.9424.0924.092,173,500
18 Aug 202124.9525.1824.5324.5524.552,494,600
17 Aug 202125.5225.6024.7225.1025.101,958,300
16 Aug 202125.6326.1525.5225.7625.761,859,100
13 Aug 202125.6225.8125.4225.6725.671,389,600
12 Aug 202125.8825.9825.4925.5025.501,314,600
11 Aug 202125.6225.9925.3325.8225.821,648,500
10 Aug 202125.1925.5924.9925.5125.511,237,400
09 Aug 202125.4225.4225.0525.2425.241,238,400
06 Aug 202125.5025.7025.3525.4625.461,407,400
05 Aug 202125.0525.4425.0225.2925.291,760,900
04 Aug 202125.0925.3224.7724.8324.832,297,400
03 Aug 202125.0025.3624.5825.2225.222,493,000
02 Aug 202125.1125.7524.7824.8524.854,370,400
30 July 202126.4726.6124.6224.7524.759,563,400
29 July 202126.9327.3826.7727.2227.222,657,100
28 July 202127.3627.4826.6926.8326.832,220,200
27 July 202127.2727.4527.0127.3327.332,454,000
26 July 202127.3827.6427.1627.4127.411,580,300
23 July 202127.0827.3527.0427.3327.331,256,400
22 July 202127.1727.1726.8226.9426.941,285,200
21 July 202127.1527.4426.9827.2527.252,147,300
20 July 202126.3027.0826.0527.0427.041,989,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...