Singapore markets close in 5 hours 22 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.42+0.01 (+0.16%)
At close: 04:00PM EDT
6.49 +0.07 (+1.09%)
After hours: 07:56PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20246.406.436.176.426.424,007,100
19 Jul 20246.496.546.276.416.413,849,100
18 Jul 20246.726.836.526.536.533,550,200
17 Jul 20246.606.886.606.746.743,287,100
16 Jul 20246.386.756.346.666.664,517,800
15 Jul 20246.246.356.126.286.284,648,800
12 Jul 20246.126.276.096.226.224,307,000
11 Jul 20245.836.135.836.086.086,157,900
10 Jul 20245.675.745.395.735.736,893,800
09 Jul 20246.086.115.735.745.746,606,200
08 Jul 20246.136.216.066.166.163,269,700
05 Jul 20246.256.285.976.066.067,291,100
03 Jul 20246.356.356.266.276.271,529,900
02 Jul 20246.336.366.206.306.303,465,900
01 Jul 20246.466.486.266.336.333,512,100
28 Jun 20246.306.446.296.416.417,157,800
27 Jun 20246.336.376.216.286.284,281,700
26 Jun 20246.346.416.246.386.384,483,500
25 Jun 20246.656.686.356.366.364,191,400
24 Jun 20246.686.796.536.686.685,667,600
21 Jun 20246.516.776.476.706.7016,021,700
20 Jun 20246.586.686.506.536.534,080,300
18 Jun 20246.756.866.626.626.623,879,300
17 Jun 20246.977.016.746.786.785,045,000
14 Jun 20246.937.056.886.976.973,200,800
13 Jun 20247.407.497.047.047.043,759,900
12 Jun 20247.667.857.367.367.363,659,300
11 Jun 20247.377.427.277.377.372,617,100
10 Jun 20247.287.407.257.387.382,461,300
07 Jun 20247.347.407.307.377.372,054,400
06 Jun 20247.427.507.367.467.462,268,800
05 Jun 20247.537.537.337.477.472,959,100
04 Jun 20247.587.667.497.507.503,454,000
03 Jun 20247.867.867.627.647.642,734,900
31 May 20247.507.767.487.727.725,574,000
31 May 20240.07 Dividend
30 May 20247.457.577.407.477.403,154,300
29 May 20247.567.577.307.377.304,094,800
28 May 20247.928.007.687.717.644,440,100
24 May 20247.967.967.827.867.792,531,800
23 May 20247.967.967.737.857.783,072,300
22 May 20248.148.257.887.987.913,278,600
21 May 20248.268.358.138.228.143,492,400
20 May 20248.148.368.128.228.143,954,900
17 May 20248.348.348.048.118.032,728,200
16 May 20248.308.458.288.378.292,484,700
15 May 20248.788.828.268.398.314,304,700
14 May 20248.468.748.398.718.634,786,800
13 May 20248.238.388.208.248.163,927,200
10 May 20248.258.258.008.098.012,344,300
09 May 20248.108.287.988.238.154,011,000
08 May 20247.818.117.778.057.973,133,300
07 May 20247.818.067.817.967.893,490,400
06 May 20247.737.867.707.787.712,825,000
03 May 20247.857.937.617.667.592,777,200
02 May 20247.847.927.507.647.575,123,900
01 May 20247.908.027.647.757.684,370,600
30 Apr 20247.978.037.867.947.873,982,100
29 Apr 20247.988.187.898.057.975,916,900
26 Apr 20247.598.177.377.797.729,823,400
25 Apr 20246.927.016.716.946.878,104,500
24 Apr 20247.117.166.947.046.973,628,200
23 Apr 20246.937.246.937.137.064,003,600
22 Apr 20246.937.036.876.946.873,028,200
19 Apr 20246.906.946.766.886.823,296,400
18 Apr 20246.996.996.806.916.854,666,700
17 Apr 20247.027.066.886.936.873,965,500
16 Apr 20247.077.076.956.956.884,006,600
15 Apr 20247.157.307.077.117.043,494,700
12 Apr 20247.337.347.087.127.053,193,800
11 Apr 20247.377.487.277.397.322,857,700
10 Apr 20247.387.427.267.337.262,986,800
09 Apr 20247.507.677.457.617.542,628,300
08 Apr 20247.277.487.267.457.382,831,800
05 Apr 20247.407.487.207.237.164,311,300
04 Apr 20247.697.777.457.457.382,724,700
03 Apr 20247.607.667.457.547.472,785,500
02 Apr 20247.807.807.477.607.534,400,800
01 Apr 20248.078.077.847.847.773,870,500
28 Mar 20247.928.067.888.037.953,128,600
27 Mar 20247.477.927.457.877.804,181,200
26 Mar 20247.787.837.377.407.334,498,000
25 Mar 20247.717.857.657.697.622,064,000
22 Mar 20247.727.757.607.667.593,374,100
21 Mar 20247.807.927.677.707.634,536,700
20 Mar 20247.617.817.547.797.724,335,900
19 Mar 20247.577.697.477.617.544,025,900
18 Mar 20248.068.077.637.667.596,954,000
15 Mar 20247.698.257.688.188.1054,192,700
14 Mar 20247.777.787.577.727.655,619,700
13 Mar 20247.647.887.637.837.764,769,400
12 Mar 20247.547.747.427.667.594,280,000
11 Mar 20247.837.927.557.587.513,983,300
08 Mar 20247.797.927.707.867.793,915,500
07 Mar 20247.537.747.517.737.663,648,000
06 Mar 20247.517.557.407.477.403,350,600
05 Mar 20247.467.677.397.437.363,477,600
04 Mar 20247.547.617.327.557.484,238,000
01 Mar 20247.507.647.287.557.484,413,400
29 Feb 20247.427.617.347.507.435,047,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...