Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,114.08
+46.93(+0.25%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	14.63	14.66	14.19	14.63	14.63	3,855,500
22 Sept 2022	15.29	15.29	14.77	14.81	14.81	3,188,200
21 Sept 2022	15.75	16.07	15.19	15.21	15.21	3,328,500
20 Sept 2022	16.28	16.28	15.42	15.61	15.61	3,625,900
19 Sept 2022	16.17	16.56	16.12	16.49	16.49	3,161,400
16 Sept 2022	16.54	16.62	16.08	16.30	16.30	9,881,800
15 Sept 2022	16.99	17.26	16.66	16.72	16.72	3,049,500
14 Sept 2022	17.28	17.41	16.68	16.99	16.99	3,052,100
13 Sept 2022	17.77	17.83	17.14	17.24	17.24	3,636,000
12 Sept 2022	18.30	18.54	18.11	18.18	18.18	3,114,500
09 Sept 2022	17.54	18.21	17.54	18.16	18.16	2,596,900
08 Sept 2022	17.06	17.47	16.81	17.44	17.44	3,774,400
07 Sept 2022	16.48	17.29	16.48	17.21	17.21	6,618,100
06 Sept 2022	17.52	17.57	16.99	17.08	17.08	3,096,600
02 Sept 2022	17.51	17.95	17.38	17.52	17.52	2,931,800
01 Sept 2022	17.72	17.80	17.14	17.46	17.46	5,215,200
31 Aug 2022	18.57	18.57	17.82	17.85	17.85	5,213,300
30 Aug 2022	18.92	19.01	18.47	18.53	18.53	2,750,000
30 Aug 2022	0.23 Dividend
29 Aug 2022	19.52	19.52	19.11	19.12	18.89	2,576,700
26 Aug 2022	20.41	20.55	19.54	19.56	19.32	1,686,000
25 Aug 2022	20.04	20.49	20.01	20.32	20.08	1,285,700
24 Aug 2022	20.70	20.71	19.91	20.06	19.82	2,405,100
23 Aug 2022	20.56	20.81	20.49	20.77	20.52	2,663,900
22 Aug 2022	20.63	20.64	20.40	20.50	20.25	2,355,900
19 Aug 2022	20.99	21.09	20.68	20.84	20.59	1,689,500
18 Aug 2022	21.07	21.16	20.85	21.15	20.90	1,083,600
17 Aug 2022	21.25	21.34	20.88	21.10	20.85	1,577,800
16 Aug 2022	21.00	21.55	21.00	21.42	21.16	1,792,600
15 Aug 2022	21.00	21.22	20.85	21.10	20.85	1,691,300
12 Aug 2022	20.82	21.12	20.73	21.08	20.83	1,786,700
11 Aug 2022	20.68	21.06	20.63	20.75	20.50	1,661,100
10 Aug 2022	20.26	20.65	20.25	20.51	20.26	1,912,400
09 Aug 2022	20.34	20.39	19.76	19.89	19.65	1,729,100
08 Aug 2022	20.13	20.57	20.10	20.32	20.08	2,110,100
05 Aug 2022	19.42	19.95	19.36	19.92	19.68	1,916,000
04 Aug 2022	19.72	19.95	19.54	19.57	19.33	2,474,200
03 Aug 2022	20.04	20.32	19.54	19.81	19.57	2,816,800
02 Aug 2022	20.28	20.31	19.76	19.80	19.56	3,134,000
01 Aug 2022	20.01	20.30	19.42	20.28	20.04	2,992,900
29 Jul 2022	20.43	20.88	20.04	20.21	19.97	5,758,000
28 Jul 2022	20.23	20.88	20.09	20.69	20.44	5,350,300
27 Jul 2022	19.69	20.11	19.24	20.09	19.85	4,546,800
26 Jul 2022	20.04	20.06	19.33	19.79	19.55	3,253,000
25 Jul 2022	20.19	20.23	19.89	20.00	19.76	1,717,300
22 Jul 2022	20.10	20.30	19.99	20.19	19.95	1,861,900
21 Jul 2022	19.82	20.07	19.68	20.02	19.78	1,737,900
20 Jul 2022	19.85	19.96	19.60	19.93	19.69	2,266,300
19 Jul 2022	19.59	19.90	19.57	19.80	19.56	2,529,300
18 Jul 2022	19.12	19.64	19.12	19.43	19.20	2,403,000
15 Jul 2022	19.19	19.38	18.89	19.00	18.77	2,312,600
14 Jul 2022	18.81	18.98	18.68	18.91	18.68	2,026,400
13 Jul 2022	18.81	19.20	18.53	19.17	18.94	2,514,100
12 Jul 2022	18.84	19.36	18.81	19.09	18.86	2,461,600
11 Jul 2022	19.19	19.33	18.84	18.88	18.65	2,492,200
08 Jul 2022	19.48	19.54	19.11	19.32	19.09	2,340,400
07 Jul 2022	19.48	19.57	19.04	19.39	19.16	3,421,300
06 Jul 2022	19.95	20.09	19.33	19.48	19.25	2,176,400
05 Jul 2022	19.30	20.01	19.16	20.00	19.76	2,819,000
01 Jul 2022	19.06	19.66	19.04	19.51	19.28	2,062,400
30 Jun 2022	19.07	19.60	18.76	19.04	18.81	4,287,000
29 Jun 2022	19.36	19.38	19.04	19.29	19.06	2,271,200
28 Jun 2022	19.82	20.20	19.41	19.42	19.19	2,851,800
27 Jun 2022	20.00	20.10	19.60	19.69	19.45	2,691,700
24 Jun 2022	19.48	20.17	19.31	20.03	19.79	5,230,900
23 Jun 2022	18.32	19.52	18.32	19.46	19.23	4,650,600
22 Jun 2022	17.92	18.43	17.84	18.27	18.05	3,804,900
21 Jun 2022	18.31	18.55	18.18	18.31	18.09	5,520,300
17 Jun 2022	17.83	18.25	17.77	18.11	17.89	7,368,300
16 Jun 2022	18.40	18.41	17.40	17.86	17.65	5,549,200
15 Jun 2022	18.64	19.04	18.52	18.72	18.49	4,933,600
14 Jun 2022	18.65	18.69	18.22	18.47	18.25	6,018,400
13 Jun 2022	18.91	19.00	18.41	18.64	18.42	3,282,800
10 Jun 2022	19.59	19.77	19.13	19.14	18.91	3,435,000
09 Jun 2022	20.45	20.57	19.92	19.98	19.74	3,631,000
08 Jun 2022	21.00	21.00	20.36	20.58	20.33	2,043,300
07 Jun 2022	21.05	21.17	20.38	21.14	20.89	2,886,800
06 Jun 2022	21.21	21.50	20.91	21.39	21.13	1,800,200
03 Jun 2022	21.45	21.60	21.07	21.12	20.87	1,695,400
02 Jun 2022	21.48	21.62	21.10	21.57	21.31	2,415,400
01 Jun 2022	21.61	21.82	20.86	21.49	21.23	3,673,500
31 May 2022	21.66	21.86	21.28	21.44	21.18	9,224,600
27 May 2022	20.78	21.88	20.78	21.88	21.62	3,054,800
27 May 2022	0.23 Dividend
26 May 2022	20.44	21.70	20.42	21.21	20.73	4,935,800
25 May 2022	18.78	20.40	18.70	20.36	19.90	5,165,700
24 May 2022	19.38	19.38	18.67	18.83	18.40	4,479,900
23 May 2022	19.56	19.84	19.39	19.59	19.14	2,957,000
20 May 2022	19.64	19.67	18.90	19.45	19.01	4,389,500
19 May 2022	20.50	20.50	19.51	19.67	19.22	4,777,800
18 May 2022	22.74	22.74	20.63	20.67	20.20	4,983,800
17 May 2022	22.75	23.12	22.62	23.07	22.55	2,080,300
16 May 2022	22.67	22.75	22.22	22.59	22.08	1,631,600
13 May 2022	22.17	22.83	22.09	22.69	22.17	2,378,200
12 May 2022	21.78	22.30	21.72	22.17	21.67	2,407,500
11 May 2022	22.46	23.07	21.74	21.79	21.29	3,256,200
10 May 2022	24.48	24.48	22.60	22.62	22.11	5,527,900
09 May 2022	22.15	24.70	22.05	24.26	23.71	12,023,100
06 May 2022	22.42	22.69	22.22	22.48	21.97	2,740,400
05 May 2022	23.05	23.16	22.34	22.59	22.08	3,027,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,114.08+46.93(+0.25%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Newell Brands Inc. (NWL)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,114.08
+46.93(+0.25%)

CMC Crypto 200
434.61
-9.92(-2.23%)