Newell Brands Inc (NWL) Historical Stock Data
9.71 ↓0.05 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWL is down -0.09% a day on average. There have been 14 days where Newell Brands Inc closed green and 16 days where NWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9.77 | 9.71 | ↓$0.06 (-0.61%) | 9.50 | 9.82 | 4.89M |
| 2024-12-02 | 9.60 | 9.76 | ↑$0.16 (1.67%) | 9.52 | 9.81 | 6.41M |
| 2024-11-29 | 9.60 | 9.59 | ↓$0.01 (-0.10%) | 9.51 | 9.72 | 2.44M |
| 2024-11-27 | 9.47 | 9.56 | ↑$0.09 (0.95%) | 9.40 | 9.64 | 3.17M |
| 2024-11-26 | 9.51 | 9.34 | ↓$0.17 (-1.79%) | 9.29 | 9.58 | 5.95M |
| 2024-11-25 | 9.27 | 9.62 | ↑$0.35 (3.78%) | 9.27 | 9.72 | 8.92M |
| 2024-11-22 | 8.99 | 9.12 | ↑$0.13 (1.45%) | 8.96 | 9.23 | 4.96M |
| 2024-11-21 | 8.73 | 8.94 | ↑$0.21 (2.41%) | 8.73 | 8.97 | 10.36M |
| 2024-11-20 | 9.19 | 8.84 | ↓$0.35 (-3.81%) | 8.82 | 9.40 | 5.71M |
| 2024-11-19 | 8.76 | 8.82 | ↑$0.06 (0.68%) | 8.73 | 8.94 | 1.71M |
| 2024-11-18 | 8.83 | 8.89 | ↑$0.06 (0.68%) | 8.70 | 8.91 | 2.83M |
| 2024-11-15 | 8.92 | 8.80 | ↓$0.12 (-1.35%) | 8.74 | 8.98 | 4.04M |
| 2024-11-14 | 9.20 | 8.96 | ↓$0.24 (-2.61%) | 8.93 | 9.32 | 3.04M |
| 2024-11-13 | 9.23 | 9.08 | ↓$0.15 (-1.57%) | 8.91 | 9.28 | 3.15M |
| 2024-11-12 | 9.25 | 9.18 | ↓$0.07 (-0.76%) | 9.16 | 9.36 | 4.90M |
| 2024-11-11 | 9.42 | 9.32 | ↓$0.10 (-1.06%) | 9.22 | 9.50 | 4.04M |
| 2024-11-08 | 9.02 | 9.22 | ↑$0.20 (2.22%) | 8.84 | 9.27 | 5.57M |
| 2024-11-07 | 8.86 | 9.11 | ↑$0.25 (2.82%) | 8.86 | 9.25 | 6.49M |
| 2024-11-06 | 9.20 | 8.82 | ↓$0.38 (-4.13%) | 8.74 | 9.29 | 6M |
| 2024-11-05 | 8.68 | 8.85 | ↑$0.17 (1.96%) | 8.63 | 9.01 | 3.92M |
| 2024-11-04 | 8.79 | 8.74 | ↓$0.05 (-0.57%) | 8.69 | 8.98 | 4.95M |
| 2024-11-01 | 8.75 | 8.79 | ↑$0.04 (0.46%) | 8.74 | 9.00 | 6.70M |
| 2024-10-31 | 8.84 | 8.80 | ↓$0.04 (-0.45%) | 8.72 | 8.91 | 6.62M |
| 2024-10-30 | 8.91 | 8.97 | ↑$0.06 (0.67%) | 8.80 | 9.05 | 7.99M |
| 2024-10-29 | 9.36 | 8.99 | ↓$0.37 (-3.95%) | 8.96 | 9.39 | 7M |
| 2024-10-28 | 8.89 | 9.53 | ↑$0.64 (7.20%) | 8.75 | 9.68 | 11.58M |
| 2024-10-25 | 8.68 | 8.73 | ↑$0.05 (0.58%) | 8.20 | 9.13 | 21.24M |
| 2024-10-24 | 7.36 | 7.18 | ↓$0.18 (-2.45%) | 7.17 | 7.52 | 7.27M |
| 2024-10-23 | 7.50 | 7.32 | ↓$0.18 (-2.40%) | 7.30 | 7.53 | 5.14M |
| 2024-10-22 | 7.72 | 7.53 | ↓$0.19 (-2.46%) | 7.49 | 7.72 | 7.14M |
Create an account or log in to view more rows.
$NWL I gave in! Bought more 100 shares
$NWL rocket fuel tanks are full. Gonna shoot to the stars
$NWL just waiting to short this bad boy.
$NWL get over the hump
$NWL has just been halted from trading due to volatility.
$NWL good support.....
$NWL going down
$NWL prepare your cash to buy dip
$NWL Bears go home!
$NWL almost time for the running