Singapore markets open in 7 hours 42 minutes

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.84+0.02 (+0.13%)
At close: 04:00PM EST
16.20 +0.36 (+2.27%)
After hours: 07:28PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202315.7616.1015.6715.8415.842,884,800
26 Jan 202315.8715.9415.6015.8215.822,562,100
25 Jan 202315.5715.8015.2915.7515.752,991,500
24 Jan 202315.9316.0015.6715.7515.753,711,100
23 Jan 202315.4116.2315.3415.9715.974,813,600
20 Jan 202314.8015.0814.7215.0515.053,321,700
19 Jan 202314.9715.0114.4714.8314.833,520,700
18 Jan 202315.6115.6715.0615.0815.083,144,500
17 Jan 202315.3515.6515.3515.5715.574,033,300
13 Jan 202314.9915.4514.9915.4115.412,465,500
12 Jan 202314.9815.1914.8415.1415.143,392,600
11 Jan 202314.7714.8614.6014.8414.843,076,500
10 Jan 202314.4314.6814.3214.6614.662,221,900
09 Jan 202314.3914.8214.2914.5314.532,953,900
06 Jan 202314.1514.4714.0614.4014.403,235,600
05 Jan 202314.1114.1813.8314.1114.113,426,500
04 Jan 202313.6414.3913.6014.2214.224,878,800
03 Jan 202313.2013.5513.1813.4613.463,725,800
30 Dec 202212.9913.2212.9013.0813.083,461,300
29 Dec 202213.0113.2312.9613.1413.142,613,200
28 Dec 202213.0413.1812.8712.9212.923,671,400
27 Dec 202212.9813.1212.8113.0413.043,217,200
23 Dec 202212.8913.0012.7312.9912.992,151,400
22 Dec 202212.8112.9112.4812.8912.893,926,600
21 Dec 202212.7612.9312.7412.8912.893,302,800
20 Dec 202212.7112.7312.5212.6112.613,586,400
19 Dec 202212.9913.0712.6412.7612.764,447,000
16 Dec 202213.0013.3112.9613.0713.0719,006,200
15 Dec 202213.5713.6313.1213.2013.204,045,800
14 Dec 202213.8013.9313.4813.6613.663,664,500
13 Dec 202214.0514.3513.7813.8313.837,104,800
12 Dec 202213.3713.6813.2113.6213.624,188,000
09 Dec 202213.2513.7013.2213.4413.444,880,100
08 Dec 202212.8413.3112.8113.3013.304,655,100
07 Dec 202212.7913.0212.6812.8112.814,001,200
06 Dec 202212.5712.7812.4912.7512.755,185,500
05 Dec 202212.8712.8712.5212.5912.594,463,400
02 Dec 202212.7113.0112.4912.9912.994,209,800
01 Dec 202212.9813.3812.7712.8412.845,266,000
30 Nov 202212.8612.9912.4412.9712.977,601,800
29 Nov 202213.0013.0812.7312.8712.875,726,400
29 Nov 20220.23 Dividend
28 Nov 202213.2013.3612.9213.1212.895,037,500
25 Nov 202213.1813.4313.1413.3513.121,691,500
23 Nov 202213.0413.2313.0113.1812.952,233,100
22 Nov 202213.1613.2012.9713.0612.833,421,700
21 Nov 202213.2813.3413.0013.0512.823,154,800
18 Nov 202213.3713.6013.2513.3513.123,586,200
17 Nov 202212.9313.2712.8813.1612.933,813,300
16 Nov 202213.7313.8313.0313.0712.846,259,600
15 Nov 202214.0014.1613.7413.9713.733,554,400
14 Nov 202213.9914.1013.6313.6413.404,116,100
11 Nov 202213.5214.2413.4814.1213.874,154,300
10 Nov 202212.9913.6712.9913.4513.215,457,000
09 Nov 202212.7812.8512.5712.5812.363,542,500
08 Nov 202213.1813.3212.7312.8712.643,371,300
07 Nov 202213.1913.2512.8413.1412.913,898,200
04 Nov 202212.9213.4512.8313.1112.885,693,100
03 Nov 202212.6912.7912.2512.7112.495,568,500
02 Nov 202213.3613.3612.8512.8612.635,591,400
01 Nov 202214.0014.2113.3613.3613.136,497,400
31 Oct 202214.4314.6413.7013.8113.5712,373,800
28 Oct 202215.0515.6614.7815.0514.798,476,800
27 Oct 202215.8916.0215.6415.6715.404,955,800
26 Oct 202215.7815.9415.5815.7415.463,103,800
25 Oct 202215.2715.8315.2315.7215.444,279,100
24 Oct 202215.1915.3414.9515.3115.042,516,400
21 Oct 202214.6815.1114.5815.0214.762,716,100
20 Oct 202215.0715.0714.6014.7314.473,045,500
19 Oct 202215.0115.0814.8415.0314.772,785,200
18 Oct 202215.1915.3115.0115.2214.951,991,800
17 Oct 202214.9115.0814.8514.9114.653,560,300
14 Oct 202214.7914.8114.5014.6414.383,368,600
13 Oct 202213.9014.8113.8414.6414.384,484,100
12 Oct 202214.1714.3614.0614.2413.992,076,100
11 Oct 202213.9214.3813.9214.1713.922,646,700
10 Oct 202214.0214.2213.9514.0713.822,573,500
07 Oct 202214.1814.2513.8913.9613.722,832,700
06 Oct 202214.4014.6014.2614.3814.132,634,900
05 Oct 202214.3014.5714.0914.4914.243,040,600
04 Oct 202214.2014.7414.1614.6714.413,895,500
03 Oct 202214.1314.2413.8713.9513.715,478,800
30 Sept 202213.9914.2413.8713.8913.653,593,600
29 Sept 202214.1514.2613.7313.9713.732,668,600
28 Sept 202214.3414.5214.2714.4314.182,525,000
27 Sept 202214.4314.5414.0714.2313.983,083,800
26 Sept 202214.5314.7914.2714.2914.042,728,100
23 Sept 202214.6314.6614.1914.6314.373,855,500
22 Sept 202215.2915.2914.7714.8114.553,188,200
21 Sept 202215.7516.0715.1915.2114.943,328,500
20 Sept 202216.2816.2815.4215.6115.343,625,900
19 Sept 202216.1716.5616.1216.4916.203,161,400
16 Sept 202216.5416.6216.0816.3016.019,881,800
15 Sept 202216.9917.2616.6616.7216.433,049,500
14 Sept 202217.2817.4116.6816.9916.693,052,100
13 Sept 202217.7717.8317.1417.2416.943,636,000
12 Sept 202218.3018.5418.1118.1817.863,114,500
09 Sept 202217.5418.2117.5418.1617.842,596,900
08 Sept 202217.0617.4716.8117.4417.133,774,400
07 Sept 202216.4817.2916.4817.2116.916,618,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...