Newell Brands Inc (NWL) Historical Stock Data
9.69 ↓0.01 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWL is down -0.10% a day on average. There have been 15 days where Newell Brands Inc closed green and 15 days where NWL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 9.83 | 9.69 | ↓$0.14 (-1.42%) | 9.58 | 10.01 | 7.89M |
2025-02-05 | 9.77 | 9.70 | ↓$0.07 (-0.72%) | 9.60 | 9.84 | 6.36M |
2025-02-04 | 9.64 | 9.69 | ↑$0.05 (0.52%) | 9.58 | 9.85 | 11.36M |
2025-02-03 | 9.76 | 9.59 | ↓$0.17 (-1.74%) | 9.48 | 9.88 | 7.29M |
2025-01-31 | 10.41 | 9.96 | ↓$0.45 (-4.32%) | 9.95 | 10.49 | 5.97M |
2025-01-30 | 10.31 | 10.46 | ↑$0.15 (1.45%) | 10.30 | 10.56 | 4.07M |
2025-01-29 | 10.40 | 10.29 | ↓$0.11 (-1.06%) | 10.16 | 10.40 | 4.16M |
2025-01-28 | 10.60 | 10.40 | ↓$0.20 (-1.89%) | 10.38 | 10.72 | 4.26M |
2025-01-27 | 10.65 | 10.59 | ↓$0.06 (-0.56%) | 10.50 | 10.85 | 7.94M |
2025-01-24 | 10.40 | 10.66 | ↑$0.26 (2.50%) | 10.27 | 10.70 | 7.62M |
2025-01-23 | 10.11 | 10.41 | ↑$0.30 (2.97%) | 9.98 | 10.43 | 4M |
2025-01-22 | 10.27 | 10.16 | ↓$0.11 (-1.07%) | 10.09 | 10.32 | 4.69M |
2025-01-21 | 10.16 | 10.24 | ↑$0.08 (0.79%) | 10.14 | 10.32 | 3.53M |
2025-01-17 | 10.25 | 10.12 | ↓$0.13 (-1.27%) | 10.08 | 10.37 | 4.36M |
2025-01-16 | 9.89 | 10.16 | ↑$0.27 (2.73%) | 9.83 | 10.17 | 6.66M |
2025-01-15 | 10.20 | 9.98 | ↓$0.22 (-2.12%) | 9.85 | 10.25 | 5.45M |
2025-01-14 | 9.84 | 9.87 | ↑$0.03 (0.30%) | 9.58 | 10.00 | 7.27M |
2025-01-13 | 9.67 | 9.71 | ↑$0.04 (0.41%) | 9.38 | 9.73 | 5.50M |
2025-01-10 | 9.67 | 9.76 | ↑$0.09 (0.93%) | 9.61 | 9.98 | 5.11M |
2025-01-08 | 9.96 | 9.84 | ↓$0.12 (-1.20%) | 9.69 | 10.02 | 5.24M |
2025-01-07 | 10.26 | 10.05 | ↓$0.22 (-2.10%) | 9.95 | 10.32 | 5.11M |
2025-01-06 | 10.01 | 10.17 | ↑$0.16 (1.60%) | 10.00 | 10.34 | 4.70M |
2025-01-03 | 9.93 | 9.99 | ↑$0.06 (0.60%) | 9.72 | 10.03 | 3.70M |
2025-01-02 | 10.07 | 9.98 | ↓$0.09 (-0.89%) | 9.87 | 10.19 | 3.54M |
2024-12-31 | 10.02 | 9.96 | ↓$0.06 (-0.60%) | 9.91 | 10.18 | 3.65M |
2024-12-30 | 10.15 | 10.00 | ↓$0.15 (-1.48%) | 9.86 | 10.15 | 3.80M |
2024-12-27 | 10.17 | 10.28 | ↑$0.11 (1.08%) | 10.14 | 10.37 | 5.71M |
2024-12-26 | 10.05 | 10.19 | ↑$0.14 (1.39%) | 10.05 | 10.29 | 4.88M |
2024-12-24 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 9.97 | 10.18 | 1.67M |
2024-12-23 | 9.94 | 10.05 | ↑$0.11 (1.11%) | 9.94 | 10.18 | 4.60M |
Create an account or log in to view more rows.
$NWL volume is almost nonexistent
$NWL PT?
$NWL When in doubt...
$NWL who else excited??
$NWL day trade is ok to buy here but sell later
$NWL I gave in! Bought more 100 shares
$NWL rocket fuel tanks are full. Gonna shoot to the stars
$NWL just waiting to short this bad boy.
$NWL get over the hump
$NWL has just been halted from trading due to volatility.