Australia markets open in 32 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.52-0.10 (-1.31%)
At close: 04:00PM EST
7.50 -0.02 (-0.27%)
After hours: 05:07PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20247.657.727.487.527.523,118,559
21 Feb 20247.787.957.497.627.628,269,400
20 Feb 20247.657.987.607.807.805,238,600
16 Feb 20247.737.857.647.677.675,631,000
15 Feb 20247.748.027.718.008.005,313,700
14 Feb 20247.507.687.427.617.615,202,000
13 Feb 20247.117.496.907.367.369,831,100
12 Feb 20246.857.406.737.297.2911,557,000
09 Feb 20248.098.206.846.856.8517,865,200
08 Feb 20247.938.507.918.458.454,774,000
07 Feb 20248.068.167.897.927.923,386,500
06 Feb 20248.068.298.008.068.063,746,400
05 Feb 20248.218.238.038.098.092,758,600
02 Feb 20248.348.448.158.328.322,839,900
01 Feb 20248.428.518.258.478.472,560,000
31 Jan 20248.588.718.328.328.324,042,500
30 Jan 20248.628.688.558.598.592,453,700
29 Jan 20248.688.788.578.748.743,844,600
26 Jan 20248.658.768.628.698.692,639,100
25 Jan 20248.388.598.328.538.533,536,400
24 Jan 20248.528.558.258.308.302,508,700
23 Jan 20248.618.778.358.368.363,389,500
22 Jan 20248.278.548.148.468.464,451,300
19 Jan 20248.028.207.968.158.152,962,200
18 Jan 20248.128.208.018.038.033,173,000
17 Jan 20248.198.228.008.118.113,383,100
16 Jan 20248.408.428.198.268.262,811,400
12 Jan 20248.888.968.418.498.493,421,900
11 Jan 20248.838.908.668.758.752,487,300
10 Jan 20249.039.048.768.898.893,532,000
09 Jan 20248.549.098.498.978.974,781,300
08 Jan 20248.418.708.398.558.552,985,100
05 Jan 20248.288.608.248.418.415,183,500
04 Jan 20248.368.438.248.348.343,165,600
03 Jan 20248.648.648.358.368.363,180,200
02 Jan 20248.628.958.538.748.743,134,500
29 Dec 20238.838.908.638.688.682,525,200
28 Dec 20238.638.838.638.828.822,158,000
27 Dec 20238.718.828.648.718.712,680,600
26 Dec 20238.548.778.498.708.702,999,900
22 Dec 20238.638.808.528.568.562,782,200
21 Dec 20238.608.738.518.698.692,979,800
20 Dec 20238.828.828.508.518.513,388,300
19 Dec 20238.638.888.578.858.853,585,100
18 Dec 20238.708.718.368.548.544,789,000
15 Dec 20239.029.108.618.758.7519,726,000
14 Dec 20238.839.248.818.988.987,840,900
13 Dec 20238.038.607.998.558.554,692,600
12 Dec 20238.308.318.068.088.083,516,300
11 Dec 20238.418.628.288.318.314,292,500
08 Dec 20238.378.538.248.428.423,891,800
07 Dec 20238.228.438.148.408.403,816,900
06 Dec 20238.058.328.028.238.233,251,400
05 Dec 20238.158.197.948.008.003,372,100
04 Dec 20238.128.428.088.248.245,503,800
01 Dec 20237.608.157.538.118.114,116,600
30 Nov 20237.677.757.557.637.634,251,700
29 Nov 20237.637.787.567.687.684,072,700
29 Nov 20230.07 Dividend
28 Nov 20237.407.627.317.597.524,182,000
27 Nov 20237.437.507.297.437.364,116,700
24 Nov 20237.497.537.387.497.421,200,600
22 Nov 20237.437.557.377.517.442,561,000
21 Nov 20237.437.457.297.357.282,559,800
20 Nov 20237.527.547.367.517.443,672,700
17 Nov 20237.547.597.367.557.482,725,500
16 Nov 20237.607.697.237.417.343,483,700
15 Nov 20237.447.697.437.667.594,607,500
14 Nov 20236.917.526.917.367.295,897,500
13 Nov 20236.796.826.556.676.614,248,000
10 Nov 20236.746.856.596.846.784,003,200
09 Nov 20236.886.896.656.726.664,641,300
08 Nov 20236.886.986.806.856.793,710,600
07 Nov 20236.977.036.866.906.843,456,300
06 Nov 20236.927.116.797.046.985,291,000
03 Nov 20237.017.146.856.926.867,673,600
02 Nov 20236.696.886.696.806.745,494,300
01 Nov 20236.736.766.506.626.567,766,400
31 Oct 20237.077.076.576.726.669,562,000
30 Oct 20236.527.076.527.016.9513,876,700
27 Oct 20236.607.546.526.666.6013,389,700
26 Oct 20237.257.447.117.397.326,250,400
25 Oct 20237.097.247.017.207.134,363,600
24 Oct 20236.877.246.877.157.084,667,000
23 Oct 20236.856.966.756.786.724,159,500
20 Oct 20237.037.136.956.976.913,322,400
19 Oct 20237.037.257.007.036.973,234,500
18 Oct 20237.117.186.967.107.033,609,500
17 Oct 20236.757.246.757.187.115,479,300
16 Oct 20236.827.056.756.886.824,998,600
13 Oct 20236.836.876.736.796.735,335,400
12 Oct 20237.067.076.686.796.737,136,200
11 Oct 20237.157.266.997.087.017,242,200
10 Oct 20237.167.387.167.197.124,259,400
09 Oct 20237.347.437.117.137.064,091,500
06 Oct 20237.507.567.247.397.324,613,500
05 Oct 20237.857.897.577.597.524,870,900
04 Oct 20238.038.087.787.937.865,735,900
03 Oct 20238.608.607.998.037.966,041,300
02 Oct 20239.009.068.658.668.585,416,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...