Singapore markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.00-0.15 (-0.65%)
At close: 04:00PM EST
23.00 0.00 (0.00%)
After hours: 04:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202222.9523.0022.2523.0023.003,658,483
27 Jan 202223.3923.7722.9123.1523.152,962,700
26 Jan 202223.5123.7923.0723.3123.313,002,600
25 Jan 202223.2223.4622.6023.3423.342,992,200
24 Jan 202222.2323.4622.1423.4123.413,727,500
21 Jan 202223.0823.3722.9523.0023.003,186,800
20 Jan 202223.3023.5723.0023.0723.072,855,200
19 Jan 202223.7623.8923.2123.3023.302,759,100
18 Jan 202223.8923.9223.5623.6623.662,183,900
14 Jan 202223.5423.8723.4523.8523.853,124,700
13 Jan 202223.5524.0023.4323.6823.683,076,000
12 Jan 202223.0923.4723.0123.4323.432,577,500
11 Jan 202223.3123.3222.9823.0723.072,580,500
10 Jan 202222.9723.2822.9223.2623.263,957,500
07 Jan 202223.0923.3423.0823.1423.142,260,300
06 Jan 202223.2623.4322.8423.0823.082,852,800
05 Jan 202222.9523.2922.9123.0423.044,003,200
04 Jan 202222.2522.9622.2422.8522.852,547,200
03 Jan 202221.8622.1421.7622.1122.112,404,600
31 Dec 202121.5921.9221.4521.8421.841,912,700
30 Dec 202121.7421.8921.5521.6021.603,030,000
29 Dec 202121.7021.8121.5921.6421.641,872,700
28 Dec 202121.7921.9821.6321.7421.742,162,600
27 Dec 202121.4121.8621.2221.8421.842,094,300
23 Dec 202121.4321.5721.3521.4121.412,894,100
22 Dec 202121.4321.5521.1721.3721.371,854,100
21 Dec 202120.8721.7820.7621.4321.435,145,300
20 Dec 202121.3621.3720.3620.5720.573,913,200
17 Dec 202122.4122.4521.7221.7521.755,711,000
16 Dec 202122.6622.8722.4122.4222.421,891,300
15 Dec 202122.3322.6021.9622.5322.533,555,800
14 Dec 202122.1822.6622.1222.4022.402,802,400
13 Dec 202122.3522.4021.9222.2622.262,617,000
10 Dec 202122.9523.0022.2822.3322.332,053,000
09 Dec 202122.7222.9922.4322.7822.782,190,200
08 Dec 202122.8222.9222.4622.8422.842,766,600
07 Dec 202122.6222.8122.4022.7122.714,650,100
06 Dec 202121.8722.6821.8722.3922.394,417,600
03 Dec 202121.7621.8121.5221.7521.752,574,100
02 Dec 202120.9821.7820.9521.6021.607,104,300
01 Dec 202121.8422.0320.8620.8820.883,897,300
30 Nov 202122.1422.2221.2421.4721.479,812,300
29 Nov 202122.4322.4821.8922.3522.353,188,600
29 Nov 20210.23 Dividend
26 Nov 202122.3522.6022.0622.4622.231,436,300
24 Nov 202122.9523.2722.8222.9922.752,133,600
23 Nov 202123.1623.3522.9423.1522.911,897,700
22 Nov 202122.6823.2622.6323.0322.791,654,500
19 Nov 202122.5422.7922.3022.6722.442,039,700
18 Nov 202123.4623.7022.5122.6822.453,194,000
17 Nov 202123.4123.7023.2923.4523.211,693,900
16 Nov 202123.9724.1023.6323.6523.412,409,000
15 Nov 202124.4624.5023.8923.9623.711,485,900
12 Nov 202124.4024.7324.2224.2624.011,447,800
11 Nov 202124.1524.4524.0824.3324.081,106,900
10 Nov 202124.3524.7024.0724.1123.861,728,600
09 Nov 202124.2524.6224.2524.4724.221,711,200
08 Nov 202124.2424.4824.1524.4224.172,316,300
05 Nov 202123.9824.3523.8824.1323.881,948,700
04 Nov 202124.2324.2723.5923.7423.501,941,500
03 Nov 202123.7424.2823.7424.1023.852,911,200
02 Nov 202123.7124.3223.2323.8723.633,974,100
01 Nov 202123.6523.7722.9023.5623.324,450,200
29 Oct 202122.5323.4521.8322.8922.664,856,600
28 Oct 202121.7221.8721.5421.7721.553,820,500
27 Oct 202122.3222.4221.6721.7321.513,086,500
26 Oct 202122.4822.6822.2722.3022.072,510,000
25 Oct 202122.6722.7422.3822.4722.242,412,800
22 Oct 202123.2823.3322.5822.6422.411,924,200
21 Oct 202122.9223.2722.7823.2523.011,996,900
20 Oct 202122.7623.2622.7323.0522.811,749,600
19 Oct 202122.7822.9422.6022.8322.602,617,500
18 Oct 202122.2022.6822.2022.6422.411,698,900
15 Oct 202122.7522.8722.5222.5922.361,837,600
14 Oct 202122.2922.7022.2622.5422.311,776,400
13 Oct 202122.3322.4722.0022.2221.993,463,800
12 Oct 202122.1122.6122.0522.2722.043,168,300
11 Oct 202122.0922.4522.0522.1421.912,656,800
08 Oct 202122.5322.6221.9721.9921.761,253,800
07 Oct 202122.3122.6922.2522.4922.261,885,200
06 Oct 202121.9722.4121.5622.1421.912,536,700
05 Oct 202122.1422.4821.8822.2021.972,215,900
04 Oct 202122.4822.7622.0322.1221.892,675,600
01 Oct 202122.4922.7121.9022.5622.333,165,800
30 Sep 202124.0324.1321.9922.1421.914,972,500
29 Sep 202124.0024.0923.8123.9023.661,618,600
28 Sep 202124.0824.3223.9224.0023.751,954,600
27 Sep 202123.7124.2823.6824.1023.851,767,000
24 Sep 202123.8824.0023.6423.6723.432,347,500
23 Sep 202124.0524.4723.9324.1123.862,000,000
22 Sep 202124.0924.2423.8823.9623.711,564,900
21 Sep 202124.1824.2923.6123.6723.431,724,100
20 Sep 202124.4224.4723.6823.9723.722,385,400
17 Sep 202124.8325.0624.6824.8124.564,304,500
16 Sep 202125.3125.4725.0025.0124.752,337,500
15 Sep 202124.7025.4924.6125.3125.052,976,500
14 Sep 202125.0625.2424.5224.7224.473,020,300
13 Sep 202125.1025.2524.8325.0524.792,035,100
10 Sep 202125.6525.7024.7824.8924.642,741,400
09 Sep 202125.5926.0125.5125.6225.361,793,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...