Australia markets close in 1 hour 9 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.87+0.32 (+1.82%)
At close: 4:00PM EDT

17.87 0.00 (0.00%)
After hours: 4:33PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202017.6117.9017.4717.8717.871,239,600
21 Oct 202017.5617.7017.4117.5517.551,231,700
20 Oct 202017.9718.0117.6117.6817.681,213,200
19 Oct 202017.9618.1617.5617.5917.591,503,600
16 Oct 202018.1418.1817.9118.0218.021,485,300
15 Oct 202018.0318.2217.8418.1318.131,224,900
14 Oct 202017.8518.3117.6818.2718.273,806,400
13 Oct 202017.9417.9517.5017.6917.691,936,200
12 Oct 202018.0818.1317.8617.9417.941,764,500
09 Oct 202018.2318.2717.9718.0118.011,438,100
08 Oct 202017.8018.1117.7618.1018.101,460,000
07 Oct 202017.4717.8317.4717.7017.701,148,600
06 Oct 202017.6817.8617.2917.3117.311,675,700
05 Oct 202017.5717.6717.4417.6017.601,613,300
02 Oct 202016.7217.5216.6617.3817.381,823,400
01 Oct 202017.3117.3516.8717.0117.012,313,500
30 Sep 202017.2217.4617.1117.1617.162,037,400
29 Sep 202017.0917.2516.9817.1217.121,265,900
28 Sep 202016.9817.3016.8217.2217.221,819,500
25 Sep 202016.5616.8316.5616.7416.741,727,900
24 Sep 202016.8817.0016.5716.7216.721,350,300
23 Sep 202017.3017.4916.8816.8916.891,786,900
22 Sep 202017.0417.3916.9917.2217.221,794,400
21 Sep 202017.4817.5116.9517.0917.092,876,000
18 Sep 202017.8818.2817.6817.7217.724,806,000
17 Sep 202017.8018.1917.6317.9117.912,554,600
16 Sep 202017.7918.2417.7017.9917.992,855,800
15 Sep 202017.9018.0417.6617.6817.683,334,500
14 Sep 202017.6417.8717.4517.8317.833,485,200
11 Sep 202017.2217.6017.0517.4517.453,994,800
10 Sep 202016.5617.3416.5417.2117.215,061,600
09 Sep 202016.4816.6616.2016.4316.433,719,700
08 Sep 202016.2916.6816.0916.3616.364,252,200
04 Sep 202016.1116.3915.9616.3216.322,892,500
03 Sep 202016.0816.4715.8615.9215.922,656,200
02 Sep 202015.8716.2615.8016.2216.223,125,500
01 Sep 202015.9116.0915.6715.7315.733,387,200
31 Aug 202016.1016.3215.9115.9815.983,082,200
28 Aug 202016.0816.2715.9216.2216.222,002,200
28 Aug 20200.23 Dividend
27 Aug 202016.1316.2716.0016.1915.962,381,200
26 Aug 202016.1016.2015.9715.9915.762,084,000
25 Aug 202016.4716.5016.0316.1515.921,933,200
24 Aug 202016.2416.4716.0316.4316.202,442,200
21 Aug 202016.4216.4215.8816.1015.873,300,900
20 Aug 202016.6616.8016.3416.3816.151,941,000
19 Aug 202016.7016.9916.6516.7516.512,112,400
18 Aug 202016.9717.0316.6616.7216.483,429,000
17 Aug 202017.0217.0216.7516.9616.723,695,600
14 Aug 202017.0117.2716.8816.9916.751,844,700
13 Aug 202017.0717.3016.9717.0516.812,297,500
12 Aug 202017.4117.4616.9817.1116.872,716,400
11 Aug 202017.7917.9417.2217.2717.023,069,000
10 Aug 202017.4217.6917.2217.5017.252,297,800
07 Aug 202016.8917.1616.7017.1516.911,686,400
06 Aug 202016.6816.9216.5716.8216.581,926,500
05 Aug 202016.5716.8216.3716.7616.521,824,300
04 Aug 202016.4016.6416.2816.4716.242,943,500
03 Aug 202016.4116.5016.1016.3916.163,309,900
31 Jul 202018.0018.0016.1616.4016.1713,061,700
30 Jul 202017.3617.8517.1217.7217.475,211,400
29 Jul 202017.2217.6717.1717.6017.352,629,900
28 Jul 202017.3117.5717.2017.2617.013,361,400
27 Jul 202017.1417.6117.0517.3617.112,766,600
24 Jul 202017.1017.3917.0117.1416.902,977,700
23 Jul 202016.8317.1816.7617.0916.853,591,000
22 Jul 202016.5016.8316.4016.7216.483,200,700
21 Jul 202016.6516.7515.9616.5516.317,244,400
20 Jul 202016.1716.3415.8716.0715.842,676,400
17 Jul 202016.5816.7216.2716.3616.132,022,200
16 Jul 202016.0416.6916.0316.5516.312,207,100
15 Jul 202016.2916.4716.2016.4016.171,885,600
14 Jul 202015.6716.1915.5416.0815.853,599,500
13 Jul 202015.9116.0715.7015.7215.502,473,600
10 Jul 202015.1915.8715.1115.8115.592,317,800
09 Jul 202015.7715.8114.9515.0114.804,211,400
08 Jul 202015.7615.8815.5815.8115.592,389,100
07 Jul 202015.8216.0215.7615.8515.622,745,600
06 Jul 202016.3116.3615.9816.0015.774,132,100
02 Jul 202016.1916.4915.9415.9715.742,235,100
01 Jul 202015.8116.1615.7515.7815.562,179,600
30 Jun 202015.5615.9515.3415.8815.653,009,400
29 Jun 202015.3515.6815.2115.5915.374,330,000
26 Jun 202015.0515.1914.8115.0514.843,870,600
25 Jun 202014.9615.2714.8615.1914.972,265,500
24 Jun 202015.3915.4314.9015.0914.884,692,900
23 Jun 202015.7915.9615.5415.5815.364,731,500
22 Jun 202015.7315.8815.4815.6515.432,980,900
19 Jun 202015.6415.8915.2815.8715.6411,846,400
18 Jun 202015.5815.9015.4215.4515.232,773,700
17 Jun 202015.7615.9715.4115.8115.593,170,300
16 Jun 202015.5015.9815.2115.7315.515,035,100
15 Jun 202014.8015.1114.6114.9114.704,108,100
12 Jun 202015.5015.6114.8415.3015.083,163,200
11 Jun 202015.0815.4514.8214.8814.673,383,600
10 Jun 202016.6916.6915.9215.9315.703,567,900
09 Jun 202016.8317.0716.4416.6616.424,458,000
08 Jun 202016.7017.4816.6417.4217.174,910,400
05 Jun 202016.0016.7915.9916.4016.175,604,100
04 Jun 202014.9615.7514.8315.4715.255,231,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...