NWL

Newell Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Newell Brands Inc NWL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.2199 -1.12% 19.4501 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.64 18.90 19.67 19.45 19.67
more quote information »

NWL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1723.1218.9021.183,170,169-2.72-12.27%
1 Month23.2024.7018.9022.663,643,247-3.75-16.16%
3 Months23.6924.7018.9022.493,094,469-4.24-17.9%
6 Months22.6826.4518.9022.733,463,119-3.23-14.24%
1 Year28.1229.1018.9023.732,872,793-8.67-30.83%
3 Years15.2630.1010.4419.533,379,1294.1927.46%
5 Years23.1430.1010.4419.093,795,999-3.69-15.95%

NWL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 19.45 -0.22 -1.12% 19.64 19.67 18.90 4,389,520
May 19 2022 19.67 -1.00 -4.84% 20.50 20.50 19.505 4,777,501
May 18 2022 20.67 -2.40 -10.4% 22.74 22.74 20.63 4,983,362
May 17 2022 23.07 0.48 2.12% 22.75 23.12 22.615 2,080,183
May 16 2022 22.59 -0.10 -0.44% 22.69 22.75 22.22 1,631,628
May 13 2022 22.69 0.52 2.35% 22.17 22.83 22.09 2,378,172
May 12 2022 22.17 0.38 1.74% 21.78 22.30 21.72 2,407,546
May 11 2022 21.79 -0.83 -3.67% 22.46 23.07 21.74 3,256,231
May 10 2022 22.62 -1.64 -6.76% 24.48 24.48 22.595 5,527,946
May 09 2022 24.26 1.78 7.92% 22.15 24.70 22.05 12,021,621
May 06 2022 22.48 -0.11 -0.49% 22.42 22.69 22.22 2,740,388
May 05 2022 22.59 -0.69 -2.96% 23.05 23.16 22.335 3,027,098
May 04 2022 23.28 -0.13 -0.56% 23.37 23.39 22.61 3,284,952
May 03 2022 23.41 0.98 4.37% 22.60 23.55 22.385 4,834,655
May 02 2022 22.43 -0.72 -3.11% 23.30 23.45 22.02 3,954,992
Apr 29 2022 23.15 0.12 0.52% 23.16 24.19 23.07 4,283,068
Apr 28 2022 23.03 0.46 2.04% 22.70 23.105 22.49 3,027,830
Apr 27 2022 22.57 -0.06 -0.27% 22.61 22.805 22.255 2,146,317
Apr 26 2022 22.63 -0.64 -2.75% 23.11 23.36 22.62 2,285,936
Apr 25 2022 23.27 0.55 2.42% 22.66 23.30 22.31 2,364,341
Apr 22 2022 22.72 -0.64 -2.74% 23.20 23.21 22.67 1,851,179
See More Historical Prices »


Your Recent History
NASDAQ
NWL
Newell Bra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.