Newell Brands Inc (NWL) Historical Stock Data
8.02 ↓0.01 (-0.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWL is up 0.26% a day on average. There have been 16 days where Newell Brands Inc closed green and 14 days where NWL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.77 | 7.72 | ↓$0.05 (-0.64%) | 7.57 | 7.78 | 5.62M |
2024-03-13 | 7.64 | 7.83 | ↑$0.19 (2.49%) | 7.63 | 7.88 | 4.77M |
2024-03-12 | 7.54 | 7.66 | ↑$0.12 (1.59%) | 7.42 | 7.74 | 4.28M |
2024-03-11 | 7.83 | 7.58 | ↓$0.25 (-3.19%) | 7.55 | 7.92 | 3.98M |
2024-03-08 | 7.79 | 7.86 | ↑$0.07 (0.90%) | 7.70 | 7.92 | 3.92M |
2024-03-07 | 7.53 | 7.73 | ↑$0.20 (2.66%) | 7.51 | 7.74 | 3.65M |
2024-03-06 | 7.51 | 7.47 | ↓$0.04 (-0.53%) | 7.40 | 7.55 | 2.77M |
2024-03-05 | 7.46 | 7.43 | ↓$0.03 (-0.40%) | 7.39 | 7.67 | 3.48M |
2024-03-04 | 7.54 | 7.55 | ↑$0.01 (0.13%) | 7.32 | 7.61 | 4.24M |
2024-03-01 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.28 | 7.64 | 4.41M |
2024-02-29 | 7.42 | 7.50 | ↑$0.08 (1.08%) | 7.34 | 7.61 | 5.05M |
2024-02-28 | 7.29 | 7.30 | ↑$0.01 (0.14%) | 7.07 | 7.37 | 6.49M |
2024-02-27 | 7.26 | 7.36 | ↑$0.10 (1.38%) | 7.13 | 7.43 | 12.08M |
2024-02-26 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 6.96 | 7.26 | 6.28M |
2024-02-23 | 7.45 | 7.25 | ↓$0.20 (-2.68%) | 7.23 | 7.55 | 5.87M |
2024-02-22 | 7.65 | 7.52 | ↓$0.13 (-1.70%) | 7.48 | 7.72 | 4.18M |
2024-02-21 | 7.78 | 7.62 | ↓$0.16 (-2.06%) | 7.49 | 7.95 | 8.27M |
2024-02-20 | 7.65 | 7.80 | ↑$0.15 (1.96%) | 7.60 | 7.98 | 5.24M |
2024-02-16 | 7.73 | 7.67 | ↓$0.06 (-0.78%) | 7.64 | 7.85 | 5.64M |
2024-02-15 | 7.74 | 8.00 | ↑$0.26 (3.36%) | 7.71 | 8.02 | 5.31M |
Create an account or log in to view more rows.
$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
$NWL why is there no volume? Is that suspicious?
$NWL do what the markets tells you to do not the other way around
$NWL low volume
expect flat or negative close
$NWL love this stock!!!!