Australia markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.05+0.23 (+1.34%)
As of 3:16PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202016.8917.0716.7017.0517.05982,820
06 Aug 202016.6816.9216.5716.8216.821,926,500
05 Aug 202016.5716.8216.3716.7616.761,824,300
04 Aug 202016.4016.6416.2816.4716.472,943,500
03 Aug 202016.4116.5016.1016.3916.393,309,900
31 Jul 202018.0018.0016.1616.4016.4013,061,700
30 Jul 202017.3617.8517.1217.7217.725,211,400
29 Jul 202017.2217.6717.1717.6017.602,629,900
28 Jul 202017.3117.5717.2017.2617.263,361,400
27 Jul 202017.1417.6117.0517.3617.362,766,600
24 Jul 202017.1017.3917.0117.1417.142,977,700
23 Jul 202016.8317.1816.7617.0917.093,591,000
22 Jul 202016.5016.8316.4016.7216.723,200,700
21 Jul 202016.6516.7515.9616.5516.557,244,400
20 Jul 202016.1716.3415.8716.0716.072,676,400
17 Jul 202016.5816.7216.2716.3616.362,022,200
16 Jul 202016.0416.6916.0316.5516.552,207,100
15 Jul 202016.2916.4716.2016.4016.401,885,600
14 Jul 202015.6716.1915.5416.0816.083,599,500
13 Jul 202015.9116.0715.7015.7215.722,473,600
10 Jul 202015.1915.8715.1115.8115.812,317,800
09 Jul 202015.7715.8114.9515.0115.014,211,400
08 Jul 202015.7615.8815.5815.8115.812,389,100
07 Jul 202015.8216.0215.7615.8515.852,745,600
06 Jul 202016.3116.3615.9816.0016.004,132,100
02 Jul 202016.1916.4915.9415.9715.972,235,100
01 Jul 202015.8116.1615.7515.7815.782,179,600
30 Jun 202015.5615.9515.3415.8815.883,009,400
29 Jun 202015.3515.6815.2115.5915.594,330,000
26 Jun 202015.0515.1914.8115.0515.053,870,600
25 Jun 202014.9615.2714.8615.1915.192,265,500
24 Jun 202015.3915.4314.9015.0915.094,692,900
23 Jun 202015.7915.9615.5415.5815.584,731,500
22 Jun 202015.7315.8815.4815.6515.652,980,900
19 Jun 202015.6415.8915.2815.8715.8711,846,400
18 Jun 202015.5815.9015.4215.4515.452,773,700
17 Jun 202015.7615.9715.4115.8115.813,170,300
16 Jun 202015.5015.9815.2115.7315.735,035,100
15 Jun 202014.8015.1114.6114.9114.914,108,100
12 Jun 202015.5015.6114.8415.3015.303,163,200
11 Jun 202015.0815.4514.8214.8814.883,383,600
10 Jun 202016.6916.6915.9215.9315.933,567,900
09 Jun 202016.8317.0716.4416.6616.664,458,000
08 Jun 202016.7017.4816.6417.4217.424,910,400
05 Jun 202016.0016.7915.9916.4016.405,604,100
04 Jun 202014.9615.7514.8315.4715.475,231,000
03 Jun 202013.9915.1113.9614.9914.994,962,700
02 Jun 202013.6013.9113.5013.8513.852,843,200
01 Jun 202013.1013.5113.0613.4613.463,066,100
29 May 202013.4313.4313.0613.1513.156,024,800
28 May 202014.3714.3713.5313.5813.583,761,100
28 May 20200.23 Dividend
27 May 202013.8814.4113.8514.3914.163,974,500
26 May 202013.1113.7413.0413.5513.333,755,300
22 May 202012.9812.9812.6612.7812.582,180,100
21 May 202012.4312.9212.3612.8612.654,008,200
20 May 202012.8412.9512.4512.5812.383,270,800
19 May 202012.6612.9712.4212.6412.443,997,400
18 May 202012.2412.7112.2412.6612.462,917,500
15 May 202011.5311.7811.3411.7011.512,000,900
14 May 202011.4811.7011.0511.6211.432,813,400
13 May 202012.0312.0811.4411.7211.537,342,000
12 May 202012.1112.3512.0612.1711.983,639,000
11 May 202012.1512.2811.9012.0311.843,535,500
08 May 202012.2312.4912.0612.4112.212,591,800
07 May 202011.7812.3811.7512.0411.853,046,800
06 May 202011.9812.1211.5311.6911.502,764,100
05 May 202012.5012.6211.9211.9311.743,203,700
04 May 202012.1912.5012.0212.3912.193,766,900
01 May 202013.2013.3112.2112.2812.086,781,100
30 Apr 202014.1014.1213.7213.8813.664,785,300
29 Apr 202014.5814.6914.3114.3314.103,530,900
28 Apr 202013.8414.4213.8414.2314.004,972,400
27 Apr 202012.9713.6112.9213.4913.274,150,600
24 Apr 202012.6413.0812.5012.9112.705,442,500
23 Apr 202012.2512.8312.2012.6012.404,692,800
22 Apr 202012.5212.6512.0212.0611.874,209,700
21 Apr 202012.3212.7412.2412.5212.323,002,000
20 Apr 202012.6713.0512.0812.7812.586,883,600
17 Apr 202013.1113.3812.5212.8612.654,870,300
16 Apr 202012.7112.8612.2512.6112.412,955,100
15 Apr 202013.2513.3112.6212.7312.532,930,700
14 Apr 202013.7613.8813.4413.8013.582,850,600
13 Apr 202014.0814.1113.0413.3413.132,139,500
09 Apr 202013.6314.4413.6314.1513.925,238,300
08 Apr 202013.2713.5813.0313.4713.253,275,200
07 Apr 202013.4513.6212.9413.1012.893,638,400
06 Apr 202012.6813.1112.5312.8212.623,250,700
03 Apr 202011.9012.3911.7011.9911.803,122,100
02 Apr 202012.2812.7311.7912.0711.884,159,900
01 Apr 202012.5212.8512.0112.3912.195,029,200
31 Mar 202013.5013.7712.9313.2813.075,506,800
30 Mar 202013.5913.8513.4413.6413.424,105,100
27 Mar 202013.4014.3413.1813.6113.394,094,700
26 Mar 202012.9814.2212.7314.1113.884,452,300
25 Mar 202012.6313.2911.8312.7612.565,181,700
24 Mar 202011.2012.5211.1912.4612.266,163,500
23 Mar 202011.4311.7210.4410.5510.385,432,000
20 Mar 202012.3912.4311.3911.4211.246,597,700
19 Mar 202011.9112.8411.1012.4312.234,304,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...