Australia markets open in 5 hours 14 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.63-0.18 (-1.22%)
At close: 04:00PM EDT
14.83 +0.20 (+1.37%)
After hours: 07:43PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202214.6314.6614.1914.6314.633,855,500
22 Sept 202215.2915.2914.7714.8114.813,188,200
21 Sept 202215.7516.0715.1915.2115.213,328,500
20 Sept 202216.2816.2815.4215.6115.613,625,900
19 Sept 202216.1716.5616.1216.4916.493,161,400
16 Sept 202216.5416.6216.0816.3016.309,881,800
15 Sept 202216.9917.2616.6616.7216.723,049,500
14 Sept 202217.2817.4116.6816.9916.993,052,100
13 Sept 202217.7717.8317.1417.2417.243,636,000
12 Sept 202218.3018.5418.1118.1818.183,114,500
09 Sept 202217.5418.2117.5418.1618.162,596,900
08 Sept 202217.0617.4716.8117.4417.443,774,400
07 Sept 202216.4817.2916.4817.2117.216,618,100
06 Sept 202217.5217.5716.9917.0817.083,096,600
02 Sept 202217.5117.9517.3817.5217.522,931,800
01 Sept 202217.7217.8017.1417.4617.465,215,200
31 Aug 202218.5718.5717.8217.8517.855,213,300
30 Aug 202218.9219.0118.4718.5318.532,750,000
30 Aug 20220.23 Dividend
29 Aug 202219.5219.5219.1119.1218.892,576,700
26 Aug 202220.4120.5519.5419.5619.321,686,000
25 Aug 202220.0420.4920.0120.3220.081,285,700
24 Aug 202220.7020.7119.9120.0619.822,405,100
23 Aug 202220.5620.8120.4920.7720.522,663,900
22 Aug 202220.6320.6420.4020.5020.252,355,900
19 Aug 202220.9921.0920.6820.8420.591,689,500
18 Aug 202221.0721.1620.8521.1520.901,083,600
17 Aug 202221.2521.3420.8821.1020.851,577,800
16 Aug 202221.0021.5521.0021.4221.161,792,600
15 Aug 202221.0021.2220.8521.1020.851,691,300
12 Aug 202220.8221.1220.7321.0820.831,786,700
11 Aug 202220.6821.0620.6320.7520.501,661,100
10 Aug 202220.2620.6520.2520.5120.261,912,400
09 Aug 202220.3420.3919.7619.8919.651,729,100
08 Aug 202220.1320.5720.1020.3220.082,110,100
05 Aug 202219.4219.9519.3619.9219.681,916,000
04 Aug 202219.7219.9519.5419.5719.332,474,200
03 Aug 202220.0420.3219.5419.8119.572,816,800
02 Aug 202220.2820.3119.7619.8019.563,134,000
01 Aug 202220.0120.3019.4220.2820.042,992,900
29 July 202220.4320.8820.0420.2119.975,758,000
28 July 202220.2320.8820.0920.6920.445,350,300
27 July 202219.6920.1119.2420.0919.854,546,800
26 July 202220.0420.0619.3319.7919.553,253,000
25 July 202220.1920.2319.8920.0019.761,717,300
22 July 202220.1020.3019.9920.1919.951,861,900
21 July 202219.8220.0719.6820.0219.781,737,900
20 July 202219.8519.9619.6019.9319.692,266,300
19 July 202219.5919.9019.5719.8019.562,529,300
18 July 202219.1219.6419.1219.4319.202,403,000
15 July 202219.1919.3818.8919.0018.772,312,600
14 July 202218.8118.9818.6818.9118.682,026,400
13 July 202218.8119.2018.5319.1718.942,514,100
12 July 202218.8419.3618.8119.0918.862,461,600
11 July 202219.1919.3318.8418.8818.652,492,200
08 July 202219.4819.5419.1119.3219.092,340,400
07 July 202219.4819.5719.0419.3919.163,421,300
06 July 202219.9520.0919.3319.4819.252,176,400
05 July 202219.3020.0119.1620.0019.762,819,000
01 July 202219.0619.6619.0419.5119.282,062,400
30 June 202219.0719.6018.7619.0418.814,287,000
29 June 202219.3619.3819.0419.2919.062,271,200
28 June 202219.8220.2019.4119.4219.192,851,800
27 June 202220.0020.1019.6019.6919.452,691,700
24 June 202219.4820.1719.3120.0319.795,230,900
23 June 202218.3219.5218.3219.4619.234,650,600
22 June 202217.9218.4317.8418.2718.053,804,900
21 June 202218.3118.5518.1818.3118.095,520,300
17 June 202217.8318.2517.7718.1117.897,368,300
16 June 202218.4018.4117.4017.8617.655,549,200
15 June 202218.6419.0418.5218.7218.494,933,600
14 June 202218.6518.6918.2218.4718.256,018,400
13 June 202218.9119.0018.4118.6418.423,282,800
10 June 202219.5919.7719.1319.1418.913,435,000
09 June 202220.4520.5719.9219.9819.743,631,000
08 June 202221.0021.0020.3620.5820.332,043,300
07 June 202221.0521.1720.3821.1420.892,886,800
06 June 202221.2121.5020.9121.3921.131,800,200
03 June 202221.4521.6021.0721.1220.871,695,400
02 June 202221.4821.6221.1021.5721.312,415,400
01 June 202221.6121.8220.8621.4921.233,673,500
31 May 202221.6621.8621.2821.4421.189,224,600
27 May 202220.7821.8820.7821.8821.623,054,800
27 May 20220.23 Dividend
26 May 202220.4421.7020.4221.2120.734,935,800
25 May 202218.7820.4018.7020.3619.905,165,700
24 May 202219.3819.3818.6718.8318.404,479,900
23 May 202219.5619.8419.3919.5919.142,957,000
20 May 202219.6419.6718.9019.4519.014,389,500
19 May 202220.5020.5019.5119.6719.224,777,800
18 May 202222.7422.7420.6320.6720.204,983,800
17 May 202222.7523.1222.6223.0722.552,080,300
16 May 202222.6722.7522.2222.5922.081,631,600
13 May 202222.1722.8322.0922.6922.172,378,200
12 May 202221.7822.3021.7222.1721.672,407,500
11 May 202222.4623.0721.7421.7921.293,256,200
10 May 202224.4824.4822.6022.6222.115,527,900
09 May 202222.1524.7022.0524.2623.7112,023,100
06 May 202222.4222.6922.2222.4821.972,740,400
05 May 202223.0523.1622.3422.5922.083,027,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...