Singapore markets closed

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 Jul 202220.4320.8820.0420.2119.975,758,000
28 Jul 202220.2320.8820.0920.6920.445,350,300
27 Jul 202219.6920.1119.2420.0919.854,546,800
26 Jul 202220.0420.0619.3319.7919.553,253,000
25 Jul 202220.1920.2319.8920.0019.761,717,300
22 Jul 202220.1020.3019.9920.1919.951,861,900
21 Jul 202219.8220.0719.6820.0219.781,737,900
20 Jul 202219.8519.9619.6019.9319.692,266,300
19 Jul 202219.5919.9019.5719.8019.562,529,300
18 Jul 202219.1219.6419.1219.4319.202,403,000
15 Jul 202219.1919.3818.8919.0018.772,312,600
14 Jul 202218.8118.9818.6818.9118.682,026,400
13 Jul 202218.8119.2018.5319.1718.942,514,100
12 Jul 202218.8419.3618.8119.0918.862,461,600
11 Jul 202219.1919.3318.8418.8818.652,492,200
08 Jul 202219.4819.5419.1119.3219.092,340,400
07 Jul 202219.4819.5719.0419.3919.163,421,300
06 Jul 202219.9520.0919.3319.4819.252,176,400
05 Jul 202219.3020.0119.1620.0019.762,819,000
01 Jul 202219.0619.6619.0419.5119.282,062,400
30 Jun 202219.0719.6018.7619.0418.814,287,000
29 Jun 202219.3619.3819.0419.2919.062,271,200
28 Jun 202219.8220.2019.4119.4219.192,851,800
27 Jun 202220.0020.1019.6019.6919.452,691,700
24 Jun 202219.4820.1719.3120.0319.795,230,900
23 Jun 202218.3219.5218.3219.4619.234,650,600
22 Jun 202217.9218.4317.8418.2718.053,804,900
21 Jun 202218.3118.5518.1818.3118.095,520,300
17 Jun 202217.8318.2517.7718.1117.897,368,300
16 Jun 202218.4018.4117.4017.8617.655,549,200
15 Jun 202218.6419.0418.5218.7218.494,933,600
14 Jun 202218.6518.6918.2218.4718.256,018,400
13 Jun 202218.9119.0018.4118.6418.423,282,800
10 Jun 202219.5919.7719.1319.1418.913,435,000
09 Jun 202220.4520.5719.9219.9819.743,631,000
08 Jun 202221.0021.0020.3620.5820.332,043,300
07 Jun 202221.0521.1720.3821.1420.892,886,800
06 Jun 202221.2121.5020.9121.3921.131,800,200
03 Jun 202221.4521.6021.0721.1220.871,695,400
02 Jun 202221.4821.6221.1021.5721.312,415,400
01 Jun 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...