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.

DateOpenCloseChangeLowHighVolume
2025-02-069.839.69↓$0.14 (-1.42%)9.5810.017.89M
2025-02-059.779.70↓$0.07 (-0.72%)9.609.846.36M
2025-02-049.649.69↑$0.05 (0.52%)9.589.8511.36M
2025-02-039.769.59↓$0.17 (-1.74%)9.489.887.29M
2025-01-3110.419.96↓$0.45 (-4.32%)9.9510.495.97M
2025-01-3010.3110.46↑$0.15 (1.45%)10.3010.564.07M
2025-01-2910.4010.29↓$0.11 (-1.06%)10.1610.404.16M
2025-01-2810.6010.40↓$0.20 (-1.89%)10.3810.724.26M
2025-01-2710.6510.59↓$0.06 (-0.56%)10.5010.857.94M
2025-01-2410.4010.66↑$0.26 (2.50%)10.2710.707.62M
2025-01-2310.1110.41↑$0.30 (2.97%)9.9810.434M
2025-01-2210.2710.16↓$0.11 (-1.07%)10.0910.324.69M
2025-01-2110.1610.24↑$0.08 (0.79%)10.1410.323.53M
2025-01-1710.2510.12↓$0.13 (-1.27%)10.0810.374.36M
2025-01-169.8910.16↑$0.27 (2.73%)9.8310.176.66M
2025-01-1510.209.98↓$0.22 (-2.12%)9.8510.255.45M
2025-01-149.849.87↑$0.03 (0.30%)9.5810.007.27M
2025-01-139.679.71↑$0.04 (0.41%)9.389.735.50M
2025-01-109.679.76↑$0.09 (0.93%)9.619.985.11M
2025-01-089.969.84↓$0.12 (-1.20%)9.6910.025.24M
2025-01-0710.2610.05↓$0.22 (-2.10%)9.9510.325.11M
2025-01-0610.0110.17↑$0.16 (1.60%)10.0010.344.70M
2025-01-039.939.99↑$0.06 (0.60%)9.7210.033.70M
2025-01-0210.079.98↓$0.09 (-0.89%)9.8710.193.54M
2024-12-3110.029.96↓$0.06 (-0.60%)9.9110.183.65M
2024-12-3010.1510.00↓$0.15 (-1.48%)9.8610.153.80M
2024-12-2710.1710.28↑$0.11 (1.08%)10.1410.375.71M
2024-12-2610.0510.19↑$0.14 (1.39%)10.0510.294.88M
2024-12-2410.0510.17↑$0.12 (1.19%)9.9710.181.67M
2024-12-239.9410.05↑$0.11 (1.11%)9.9410.184.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$NWL volume is almost nonexistent

0 Like Report
bullorbear

$NWL day trade is ok to buy here but sell later

0 Like Report
TFTSeasonOne

$NWL rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
unknownable

$NWL just waiting to short this bad boy.

0 Like Report