NWL

Newell Brands Historical Data

NWL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 19.69 -0.34 -1.7% 20.10 20.10 19.595 2,691,749
Jun 24 2022 20.03 0.57 2.93% 19.48 20.17 19.305 5,230,930
Jun 23 2022 19.46 1.19 6.51% 18.32 19.525 18.32 4,649,710
Jun 22 2022 18.27 -0.04 -0.22% 17.92 18.43 17.84 3,804,894
Jun 21 2022 18.31 0.20 1.1% 18.31 18.55 18.18 5,520,328
Jun 20 2022 18.11 0.00 +0.00% 17.83 18.25 17.765 0
Jun 17 2022 18.11 0.25 1.4% 17.83 18.25 17.765 7,368,425
Jun 16 2022 17.86 -0.86 -4.59% 18.40 18.41 17.40 5,549,279
Jun 15 2022 18.72 0.25 1.35% 18.64 19.035 18.52 4,931,873
Jun 14 2022 18.47 -0.17 -0.91% 18.65 18.69 18.22 6,015,461
Jun 13 2022 18.64 -0.50 -2.61% 18.91 19.00 18.405 3,282,833
Jun 10 2022 19.14 -0.84 -4.2% 19.59 19.77 19.13 3,435,149
Jun 09 2022 19.98 -0.60 -2.92% 20.45 20.57 19.915 3,631,022
Jun 08 2022 20.58 -0.56 -2.65% 21.00 21.00 20.36 2,043,324
Jun 07 2022 21.14 -0.25 -1.17% 21.05 21.17 20.38 2,886,766
Jun 06 2022 21.39 0.27 1.28% 21.21 21.50 20.905 1,800,195
Jun 03 2022 21.12 -0.45 -2.09% 21.45 21.60 21.07 1,695,446
Jun 02 2022 21.57 0.08 0.37% 21.48 21.62 21.10 2,415,411
Jun 01 2022 21.49 0.05 0.23% 21.61 21.815 20.86 3,673,470
May 31 2022 21.44 -0.44 -2.01% 21.66 21.86 21.28 9,220,225
May 30 2022 21.88 0.00 0.0% 21.88 21.88 21.88 0
May 27 2022 21.88 0.67 3.16% 20.78 21.88 20.78 3,054,797
May 26 2022 21.21 0.85 4.17% 20.44 21.6974 20.42 4,935,769
May 25 2022 20.36 1.53 8.13% 18.78 20.395 18.70 5,165,610
May 24 2022 18.83 -0.76 -3.88% 19.38 19.38 18.665 4,479,942
May 23 2022 19.59 0.14 0.72% 19.56 19.84 19.39 2,957,040
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
Apr 21 2022 23.36 0.15 0.65% 23.29 23.51 23.235 1,758,209
Apr 20 2022 23.21 0.34 1.49% 23.00 23.41 22.99 1,877,042
Apr 19 2022 22.87 0.37 1.64% 22.59 22.97 22.50 1,902,160
Apr 18 2022 22.50 0.09 0.4% 22.26 22.65 22.26 2,199,382
Apr 15 2022 22.41 0.00 0.0% 22.41 22.41 22.41 0
Apr 14 2022 22.41 -0.05 -0.22% 22.52 22.73 22.34 1,892,513
Apr 13 2022 22.46 0.21 0.94% 22.06 22.505 22.00 2,174,040
Apr 12 2022 22.25 0.07 0.32% 22.22 22.64 22.07 2,239,881
Apr 11 2022 22.18 0.08 0.36% 22.08 22.63 21.97 2,754,448
Apr 08 2022 22.10 0.29 1.33% 22.15 22.275 21.695 2,322,394
Apr 07 2022 21.81 -0.07 -0.32% 21.89 21.98 21.20 4,230,965
Apr 06 2022 21.88 0.39 1.81% 21.34 21.99 21.28 4,793,650
Apr 05 2022 21.49 -0.26 -1.2% 21.64 22.03 21.345 3,974,611
Apr 04 2022 21.75 0.35 1.64% 21.31 21.83 21.02 2,577,594
Apr 01 2022 21.40 -0.01 -0.05% 21.50 21.63 20.88 3,638,757
Mar 31 2022 21.41 -0.82 -3.69% 22.02 22.15 21.38 4,431,965
Mar 30 2022 22.23 -0.58 -2.54% 22.65 22.68 22.00 2,560,896


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.