Singapore markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.03+0.57 (+2.93%)
At close: 04:00PM EDT
20.70 +0.67 (+3.34%)
After hours: 07:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202219.4820.1719.3120.0320.035,230,900
23 Jun 202218.3219.5218.3219.4619.464,650,600
22 Jun 202217.9218.4317.8418.2718.273,804,900
21 Jun 202218.3118.5518.1818.3118.315,520,300
17 Jun 202217.8318.2517.7718.1118.117,368,300
16 Jun 202218.4018.4117.4017.8617.865,549,200
15 Jun 202218.6419.0418.5218.7218.724,933,600
14 Jun 202218.6518.6918.2218.4718.476,018,400
13 Jun 202218.9119.0018.4118.6418.643,282,800
10 Jun 202219.5919.7719.1319.1419.143,435,000
09 Jun 202220.4520.5719.9219.9819.983,631,000
08 Jun 202221.0021.0020.3620.5820.582,043,300
07 Jun 202221.0521.1720.3821.1421.142,886,800
06 Jun 202221.2121.5020.9121.3921.391,800,200
03 Jun 202221.4521.6021.0721.1221.121,695,400
02 Jun 202221.4821.6221.1021.5721.572,415,400
01 Jun 202221.6121.8220.8621.4921.493,673,500
31 May 202221.6621.8621.2821.4421.449,224,600
27 May 202220.7821.8820.7821.8821.883,054,800
27 May 20220.23 Dividend
26 May 202220.4421.7020.4221.2120.984,935,800
25 May 202218.7820.4018.7020.3620.145,165,700
24 May 202219.3819.3818.6718.8318.634,479,900
23 May 202219.5619.8419.3919.5919.382,957,000
20 May 202219.6419.6718.9019.4519.244,389,500
19 May 202220.5020.5019.5119.6719.464,777,800
18 May 202222.7422.7420.6320.6720.454,983,800
17 May 202222.7523.1222.6223.0722.822,080,300
16 May 202222.6722.7522.2222.5922.351,631,600
13 May 202222.1722.8322.0922.6922.442,378,200
12 May 202221.7822.3021.7222.1721.932,407,500
11 May 202222.4623.0721.7421.7921.553,256,200
10 May 202224.4824.4822.6022.6222.375,527,900
09 May 202222.1524.7022.0524.2624.0012,023,100
06 May 202222.4222.6922.2222.4822.242,740,400
05 May 202223.0523.1622.3422.5922.353,027,100
04 May 202223.3723.3922.6123.2823.033,284,800
03 May 202222.6023.5522.3923.4123.164,835,000
02 May 202223.3023.4522.0222.4322.193,955,000
29 Apr 202223.1624.2023.0723.1522.904,275,500
28 Apr 202222.7023.1122.4923.0322.783,027,800
27 Apr 202222.6122.8122.2622.5722.332,146,300
26 Apr 202223.1123.3622.6222.6322.382,285,900
25 Apr 202222.6623.3022.3123.2723.022,364,300
22 Apr 202223.2023.2122.6722.7222.471,851,500
21 Apr 202223.2923.5123.2423.3623.111,758,200
20 Apr 202223.0023.4122.9923.2122.961,877,000
19 Apr 202222.5922.9722.5022.8722.621,902,200
18 Apr 202222.2622.6522.2622.5022.262,200,900
14 Apr 202222.5222.7322.3422.4122.171,892,500
13 Apr 202222.0622.5122.0022.4622.222,174,000
12 Apr 202222.2222.6422.0722.2522.012,239,900
11 Apr 202222.0822.6321.9722.1821.942,754,400
08 Apr 202222.1522.2821.7022.1021.862,322,400
07 Apr 202221.8921.9821.2021.8121.574,231,500
06 Apr 202221.3421.9921.2821.8821.644,793,700
05 Apr 202221.6422.0321.3521.4921.263,974,600
04 Apr 202221.3121.8321.0221.7521.512,577,600
01 Apr 202221.5021.6320.8821.4021.173,638,600
31 Mar 202222.0222.1521.3821.4121.184,432,000
30 Mar 202222.6522.6822.0022.2321.992,561,200
29 Mar 202222.5122.9422.5022.8122.562,077,400
28 Mar 202222.1922.3221.9522.2021.961,847,600
25 Mar 202221.8622.7321.8422.3122.072,272,700
24 Mar 202221.9522.1121.7021.8821.642,228,100
23 Mar 202222.1122.2021.9621.9921.751,913,200
22 Mar 202222.4122.5422.0822.2321.992,019,100
21 Mar 202222.4422.7822.0522.2321.991,805,100
18 Mar 202222.4222.5221.9222.3922.155,818,600
17 Mar 202222.2322.7121.9322.7022.451,813,600
16 Mar 202222.1722.5321.9722.4722.232,808,800
15 Mar 202221.4721.9621.4421.9421.702,623,100
14 Mar 202221.7521.8721.1321.3821.152,802,500
11 Mar 202222.1322.2121.5621.5821.351,929,500
10 Mar 202222.1722.2321.6521.9621.723,037,800
09 Mar 202222.6223.0522.5622.5722.332,497,700
08 Mar 202222.1322.9221.8922.1221.883,150,400
07 Mar 202222.8922.9922.0422.0521.813,484,500
04 Mar 202223.4823.6822.9323.1522.903,497,000
03 Mar 202223.8023.9923.5323.8223.562,509,600
02 Mar 202222.9223.8222.8723.6823.423,384,800
01 Mar 202223.6023.8022.6822.8722.623,164,800
28 Feb 202223.7724.0223.5223.7523.494,124,800
25 Feb 202223.6924.3223.5424.0823.823,560,600
25 Feb 20220.23 Dividend
24 Feb 202223.8724.2123.4523.8823.394,343,700
23 Feb 202225.1825.2024.3524.4223.924,595,000
22 Feb 202225.7725.8524.8525.1124.604,735,400
18 Feb 202225.8826.1825.5825.8625.333,486,900
17 Feb 202225.7626.3425.5825.9225.393,589,400
16 Feb 202225.9726.4525.7026.0125.483,749,600
15 Feb 202225.1026.0925.0826.0525.525,267,000
14 Feb 202224.5225.0924.2624.9224.415,187,100
11 Feb 202222.6725.1222.5024.3923.898,209,400
10 Feb 202222.6522.8521.8121.9621.516,184,900
09 Feb 202222.4422.9422.4422.7822.323,304,900
08 Feb 202222.0622.4021.8822.3621.902,485,300
07 Feb 202221.3722.2021.1721.9621.515,059,500
04 Feb 202223.1323.1321.1721.3320.9011,503,100
03 Feb 202223.5023.5723.2723.3222.844,038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...