Newell Brands Inc (NWL) Historical Stock Data
7.79 ↑0.85 (12.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWL is down -0.24% a day on average. There have been 12 days where Newell Brands Inc closed green and 18 days where NWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.59 | 7.79 | ↑$0.20 (2.64%) | 7.37 | 8.17 | 9.82M |
| 2024-04-25 | 6.92 | 6.94 | ↑$0.02 (0.29%) | 6.71 | 7.01 | 8.10M |
| 2024-04-24 | 7.11 | 7.04 | ↓$0.07 (-0.98%) | 6.94 | 7.16 | 3.63M |
| 2024-04-23 | 6.93 | 7.13 | ↑$0.20 (2.89%) | 6.93 | 7.24 | 4M |
| 2024-04-22 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.87 | 7.03 | 3.03M |
| 2024-04-19 | 6.90 | 6.88 | ↓$0.02 (-0.29%) | 6.76 | 6.94 | 3.30M |
| 2024-04-18 | 6.99 | 6.91 | ↓$0.08 (-1.14%) | 6.80 | 6.99 | 4.67M |
| 2024-04-17 | 7.02 | 6.93 | ↓$0.09 (-1.28%) | 6.88 | 7.06 | 3.97M |
| 2024-04-16 | 7.07 | 6.95 | ↓$0.12 (-1.70%) | 6.95 | 7.07 | 4.01M |
| 2024-04-15 | 7.15 | 7.11 | ↓$0.04 (-0.56%) | 7.07 | 7.30 | 3.49M |
| 2024-04-12 | 7.33 | 7.12 | ↓$0.21 (-2.86%) | 7.08 | 7.34 | 3.19M |
| 2024-04-11 | 7.37 | 7.39 | ↑$0.02 (0.27%) | 7.27 | 7.48 | 2.86M |
| 2024-04-10 | 7.38 | 7.33 | ↓$0.05 (-0.68%) | 7.26 | 7.42 | 2.99M |
| 2024-04-09 | 7.50 | 7.61 | ↑$0.11 (1.47%) | 7.45 | 7.67 | 2.63M |
| 2024-04-08 | 7.27 | 7.45 | ↑$0.18 (2.48%) | 7.26 | 7.48 | 2.83M |
| 2024-04-05 | 7.40 | 7.23 | ↓$0.17 (-2.30%) | 7.20 | 7.48 | 4.31M |
| 2024-04-04 | 7.69 | 7.45 | ↓$0.24 (-3.12%) | 7.45 | 7.77 | 2.72M |
| 2024-04-03 | 7.60 | 7.54 | ↓$0.06 (-0.79%) | 7.45 | 7.66 | 2.79M |
| 2024-04-02 | 7.80 | 7.60 | ↓$0.20 (-2.56%) | 7.47 | 7.80 | 4.40M |
| 2024-04-01 | 8.07 | 7.84 | ↓$0.23 (-2.85%) | 7.84 | 8.07 | 3.87M |
| 2024-03-28 | 7.92 | 8.03 | ↑$0.11 (1.39%) | 7.88 | 8.06 | 3.13M |
| 2024-03-27 | 7.47 | 7.87 | ↑$0.40 (5.35%) | 7.45 | 7.92 | 4.18M |
| 2024-03-26 | 7.78 | 7.40 | ↓$0.38 (-4.88%) | 7.37 | 7.83 | 4.50M |
| 2024-03-25 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.65 | 7.85 | 2.06M |
| 2024-03-22 | 7.72 | 7.66 | ↓$0.06 (-0.78%) | 7.60 | 7.75 | 3.37M |
| 2024-03-21 | 7.80 | 7.70 | ↓$0.10 (-1.28%) | 7.67 | 7.92 | 4.54M |
| 2024-03-20 | 7.61 | 7.79 | ↑$0.18 (2.37%) | 7.54 | 7.81 | 4.34M |
| 2024-03-19 | 7.57 | 7.61 | ↑$0.04 (0.53%) | 7.47 | 7.69 | 4.03M |
| 2024-03-18 | 8.06 | 7.66 | ↓$0.40 (-4.96%) | 7.63 | 8.07 | 6.95M |
| 2024-03-15 | 7.69 | 8.18 | ↑$0.49 (6.37%) | 7.68 | 8.25 | 54.19M |
Create an account or log in to view more rows.
$NWL has just been halted from trading due to volatility.
$NWL good support.....
$NWL going down
$NWL prepare your cash to buy dip
$NWL Bears go home!
$NWL almost time for the running
$NWL we had no volume for days before the last big rip
$NWL has just been halted from trading due to volatility.
$NWL push baby push!
$NWL wow you bulls are losers