Singapore markets close in 3 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.04-0.09 (-1.26%)
At close: 04:00PM EDT
7.04 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.117.166.947.047.043,628,200
23 Apr 20246.937.246.937.137.134,003,600
22 Apr 20246.937.036.876.946.943,028,200
19 Apr 20246.906.946.766.886.883,296,400
18 Apr 20246.996.996.806.916.914,666,700
17 Apr 20247.027.066.886.936.933,965,500
16 Apr 20247.077.076.956.956.954,006,600
15 Apr 20247.157.307.077.117.113,494,700
12 Apr 20247.337.347.087.127.123,193,800
11 Apr 20247.377.487.277.397.392,857,700
10 Apr 20247.387.427.267.337.332,986,800
09 Apr 20247.507.677.457.617.612,628,300
08 Apr 20247.277.487.267.457.452,831,800
05 Apr 20247.407.487.207.237.234,311,300
04 Apr 20247.697.777.457.457.452,724,700
03 Apr 20247.607.667.457.547.542,785,500
02 Apr 20247.807.807.477.607.604,400,800
01 Apr 20248.078.077.847.847.843,870,500
28 Mar 20247.928.067.888.038.033,128,600
27 Mar 20247.477.927.457.877.874,181,200
26 Mar 20247.787.837.377.407.404,498,000
25 Mar 20247.717.857.657.697.692,064,000
22 Mar 20247.727.757.607.667.663,374,100
21 Mar 20247.807.927.677.707.704,536,700
20 Mar 20247.617.817.547.797.794,335,900
19 Mar 20247.577.697.477.617.614,025,900
18 Mar 20248.068.077.637.667.666,954,000
15 Mar 20247.698.257.688.188.1854,192,700
14 Mar 20247.777.787.577.727.725,619,700
13 Mar 20247.647.887.637.837.834,769,400
12 Mar 20247.547.747.427.667.664,280,000
11 Mar 20247.837.927.557.587.583,983,300
08 Mar 20247.797.927.707.867.863,915,500
07 Mar 20247.537.747.517.737.733,648,000
06 Mar 20247.517.557.407.477.473,350,600
05 Mar 20247.467.677.397.437.433,477,600
04 Mar 20247.547.617.327.557.554,238,000
01 Mar 20247.507.647.287.557.554,413,400
29 Feb 20247.427.617.347.507.505,047,600
28 Feb 20247.297.377.077.307.306,494,800
28 Feb 20240.07 Dividend
27 Feb 20247.267.437.137.367.2912,083,200
26 Feb 20247.187.266.967.167.096,282,500
23 Feb 20247.457.557.237.257.185,869,900
22 Feb 20247.657.727.487.527.454,178,600
21 Feb 20247.787.957.497.627.558,269,400
20 Feb 20247.657.987.607.807.735,238,600
16 Feb 20247.737.857.647.677.605,631,000
15 Feb 20247.748.027.718.007.925,313,700
14 Feb 20247.507.687.427.617.545,202,000
13 Feb 20247.117.496.907.367.299,831,100
12 Feb 20246.857.406.737.297.2211,557,000
09 Feb 20248.098.206.846.856.7817,865,200
08 Feb 20247.938.507.918.458.374,774,000
07 Feb 20248.068.167.897.927.843,386,500
06 Feb 20248.068.298.008.067.983,746,400
05 Feb 20248.218.238.038.098.012,758,600
02 Feb 20248.348.448.158.328.242,839,900
01 Feb 20248.428.518.258.478.392,560,000
31 Jan 20248.588.718.328.328.244,042,500
30 Jan 20248.628.688.558.598.512,453,700
29 Jan 20248.688.788.578.748.663,844,600
26 Jan 20248.658.768.628.698.612,639,100
25 Jan 20248.388.598.328.538.453,536,400
24 Jan 20248.528.558.258.308.222,508,700
23 Jan 20248.618.778.358.368.283,389,500
22 Jan 20248.278.548.148.468.384,451,300
19 Jan 20248.028.207.968.158.072,962,200
18 Jan 20248.128.208.018.037.953,173,000
17 Jan 20248.198.228.008.118.033,383,100
16 Jan 20248.408.428.198.268.182,811,400
12 Jan 20248.888.968.418.498.413,421,900
11 Jan 20248.838.908.668.758.672,487,300
10 Jan 20249.039.048.768.898.813,532,000
09 Jan 20248.549.098.498.978.884,781,300
08 Jan 20248.418.708.398.558.472,985,100
05 Jan 20248.288.608.248.418.335,183,500
04 Jan 20248.368.438.248.348.263,165,600
03 Jan 20248.648.648.358.368.283,180,200
02 Jan 20248.628.958.538.748.663,134,500
29 Dec 20238.838.908.638.688.602,525,200
28 Dec 20238.638.838.638.828.742,158,000
27 Dec 20238.718.828.648.718.632,680,600
26 Dec 20238.548.778.498.708.622,999,900
22 Dec 20238.638.808.528.568.482,782,200
21 Dec 20238.608.738.518.698.612,979,800
20 Dec 20238.828.828.508.518.433,388,300
19 Dec 20238.638.888.578.858.773,585,100
18 Dec 20238.708.718.368.548.464,789,000
15 Dec 20239.029.108.618.758.6719,726,000
14 Dec 20238.839.248.818.988.897,840,900
13 Dec 20238.038.607.998.558.474,692,600
12 Dec 20238.308.318.068.088.003,516,300
11 Dec 20238.418.628.288.318.234,292,500
08 Dec 20238.378.538.248.428.343,891,800
07 Dec 20238.228.438.148.408.323,816,900
06 Dec 20238.058.328.028.238.153,251,400
05 Dec 20238.158.197.948.007.923,372,100
04 Dec 20238.128.428.088.248.165,503,800
01 Dec 20237.608.157.538.118.034,116,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...