Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.94 | -0.10 | -1.42% | 6.92 | 7.005 | 6.705 | 8,104,079 |
| Apr 24 2024 | 7.04 | -0.09 | -1.26% | 7.11 | 7.16 | 6.935 | 3,628,229 |
| Apr 23 2024 | 7.13 | 0.19 | 2.74% | 6.93 | 7.24 | 6.93 | 4,003,629 |
| Apr 22 2024 | 6.94 | 0.06 | 0.87% | 6.93 | 7.03 | 6.87 | 3,028,244 |
| Apr 19 2024 | 6.88 | -0.03 | -0.43% | 6.90 | 6.94 | 6.76 | 3,296,436 |
| Apr 18 2024 | 6.91 | -0.02 | -0.29% | 6.99 | 6.99 | 6.795 | 4,666,689 |
| Apr 17 2024 | 6.93 | -0.02 | -0.29% | 7.02 | 7.06 | 6.88 | 3,965,549 |
| Apr 16 2024 | 6.95 | -0.16 | -2.25% | 7.07 | 7.07 | 6.945 | 4,006,056 |
| Apr 15 2024 | 7.11 | -0.01 | -0.14% | 7.15 | 7.30 | 7.07 | 3,494,755 |
| Apr 12 2024 | 7.12 | -0.27 | -3.65% | 7.33 | 7.34 | 7.08 | 3,193,843 |
| Apr 11 2024 | 7.39 | 0.06 | 0.82% | 7.37 | 7.48 | 7.27 | 2,857,739 |
| Apr 10 2024 | 7.33 | -0.28 | -3.68% | 7.38 | 7.415 | 7.26 | 2,986,711 |
| Apr 09 2024 | 7.61 | 0.16 | 2.15% | 7.50 | 7.67 | 7.4523 | 2,628,322 |
| Apr 08 2024 | 7.45 | 0.22 | 3.04% | 7.27 | 7.475 | 7.26 | 2,831,750 |
| Apr 05 2024 | 7.23 | -0.22 | -2.95% | 7.40 | 7.48 | 7.20 | 4,311,320 |
| Apr 04 2024 | 7.45 | -0.09 | -1.19% | 7.69 | 7.77 | 7.45 | 2,724,720 |
| Apr 03 2024 | 7.54 | -0.06 | -0.79% | 7.60 | 7.66 | 7.45 | 2,785,502 |
| Apr 02 2024 | 7.60 | -0.24 | -3.06% | 7.80 | 7.80 | 7.465 | 4,400,809 |
| Apr 01 2024 | 7.84 | -0.19 | -2.37% | 8.07 | 8.07 | 7.84 | 3,870,675 |
| Mar 28 2024 | 8.03 | 0.16 | 2.03% | 7.85 | 8.06 | 7.85 | 3,128,634 |
| Mar 27 2024 | 7.87 | 0.47 | 6.35% | 7.47 | 7.92 | 7.45 | 4,180,818 |
| Mar 26 2024 | 7.40 | -0.29 | -3.77% | 7.78 | 7.83 | 7.37 | 4,496,920 |
| Mar 25 2024 | 7.69 | 0.03 | 0.39% | 7.71 | 7.85 | 7.6538 | 2,063,976 |
| Mar 22 2024 | 7.66 | -0.04 | -0.52% | 7.69 | 7.75 | 7.60 | 3,374,149 |
| Mar 21 2024 | 7.70 | -0.09 | -1.16% | 7.80 | 7.92 | 7.67 | 4,536,413 |
| Mar 20 2024 | 7.79 | 0.18 | 2.37% | 7.61 | 7.81 | 7.54 | 4,334,895 |
| Mar 19 2024 | 7.61 | -0.05 | -0.65% | 7.57 | 7.685 | 7.47 | 4,025,869 |
| Mar 18 2024 | 7.66 | -0.52 | -6.36% | 8.06 | 8.07 | 7.63 | 6,953,588 |
| Mar 15 2024 | 8.18 | 0.46 | 5.96% | 7.69 | 8.25 | 7.68 | 54,192,877 |
| Mar 14 2024 | 7.72 | -0.11 | -1.40% | 7.77 | 7.7846 | 7.57 | 5,619,690 |
| Mar 13 2024 | 7.83 | 0.17 | 2.22% | 7.64 | 7.88 | 7.63 | 4,769,411 |
| Mar 12 2024 | 7.66 | 0.08 | 1.06% | 7.54 | 7.735 | 7.42 | 4,279,994 |
| Mar 11 2024 | 7.58 | -0.28 | -3.56% | 7.83 | 7.92 | 7.55 | 3,983,260 |
| Mar 08 2024 | 7.86 | 0.13 | 1.68% | 7.79 | 7.92 | 7.695 | 3,915,489 |
| Mar 07 2024 | 7.73 | 0.26 | 3.48% | 7.53 | 7.74 | 7.505 | 3,647,900 |
| Mar 06 2024 | 7.47 | 0.04 | 0.54% | 7.51 | 7.5475 | 7.40 | 3,350,601 |
| Mar 05 2024 | 7.43 | -0.12 | -1.59% | 7.46 | 7.67 | 7.39 | 3,476,041 |
| Mar 04 2024 | 7.55 | 0.00 | 0.00% | 7.54 | 7.605 | 7.32 | 4,238,052 |
| Mar 01 2024 | 7.55 | 0.05 | 0.67% | 7.50 | 7.64 | 7.28 | 4,413,383 |
| Feb 29 2024 | 7.50 | 0.20 | 2.74% | 7.42 | 7.61 | 7.34 | 5,047,641 |
| Feb 28 2024 | 7.30 | -0.06 | -0.82% | 7.29 | 7.37 | 7.07 | 6,494,777 |
| Feb 27 2024 | 7.36 | 0.20 | 2.79% | 7.26 | 7.43 | 7.13 | 12,083,308 |
| Feb 26 2024 | 7.16 | -0.09 | -1.24% | 7.20 | 7.255 | 6.96 | 6,282,449 |
| Feb 23 2024 | 7.25 | -0.27 | -3.59% | 7.45 | 7.55 | 7.23 | 5,869,362 |
| Feb 22 2024 | 7.52 | -0.10 | -1.31% | 7.65 | 7.72 | 7.48 | 4,178,644 |
| Feb 21 2024 | 7.62 | -0.18 | -2.31% | 7.78 | 7.95 | 7.49 | 8,265,228 |
| Feb 20 2024 | 7.80 | 0.13 | 1.69% | 7.65 | 7.98 | 7.60 | 5,238,086 |
| Feb 16 2024 | 7.67 | -0.33 | -4.13% | 7.73 | 7.85 | 7.635 | 5,630,954 |
| Feb 15 2024 | 8.00 | 0.39 | 5.12% | 7.74 | 8.02 | 7.705 | 5,313,698 |
| Feb 14 2024 | 7.61 | 0.25 | 3.40% | 7.50 | 7.68 | 7.415 | 5,201,988 |
| Feb 13 2024 | 7.36 | 0.07 | 0.96% | 7.11 | 7.49 | 6.895 | 9,830,567 |
| Feb 12 2024 | 7.29 | 0.44 | 6.42% | 6.85 | 7.40 | 6.73 | 11,555,364 |
| Feb 09 2024 | 6.85 | -1.60 | -18.93% | 8.09 | 8.20 | 6.84 | 17,858,292 |
| Feb 08 2024 | 8.45 | 0.53 | 6.69% | 7.93 | 8.50 | 7.905 | 4,771,742 |
| Feb 07 2024 | 7.92 | -0.14 | -1.74% | 8.06 | 8.16 | 7.89 | 3,386,244 |
| Feb 06 2024 | 8.06 | -0.03 | -0.37% | 8.06 | 8.285 | 8.00 | 3,746,457 |
| Feb 05 2024 | 8.09 | -0.23 | -2.76% | 8.21 | 8.23 | 8.03 | 2,758,569 |
| Feb 02 2024 | 8.32 | -0.15 | -1.77% | 8.38 | 8.435 | 8.15 | 2,839,898 |
| Feb 01 2024 | 8.47 | 0.15 | 1.80% | 8.42 | 8.51 | 8.25 | 2,560,009 |
| Jan 31 2024 | 8.32 | -0.27 | -3.14% | 8.58 | 8.7102 | 8.315 | 4,041,920 |
| Jan 30 2024 | 8.59 | -0.15 | -1.72% | 8.62 | 8.675 | 8.545 | 2,453,695 |
| Jan 29 2024 | 8.74 | 0.05 | 0.58% | 8.68 | 8.775 | 8.565 | 3,844,563 |
