NASDAQ:NWL
Newell Brands Inc. Stock Price (Quote)
$7.75
-0.190 (-2.39%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.71 | $8.17 | Wednesday, 1st May 2024 NWL stock ended at $7.75. This is 2.39% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.84% from a day low at $7.65 to a day high of $8.02. |
| 90 days | $6.71 | $8.51 | |
| 52 weeks | $6.50 | $11.61 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.90 | $8.02 | $7.65 | $7.75 | 4 141 964 |
| Apr 30, 2024 | $7.97 | $8.02 | $7.86 | $7.94 | 3 735 156 |
| Apr 29, 2024 | $7.98 | $8.17 | $7.89 | $8.05 | 5 596 529 |
| Apr 26, 2024 | $7.78 | $8.16 | $7.37 | $7.79 | 9 503 436 |
| Apr 25, 2024 | $6.92 | $7.01 | $6.71 | $6.94 | 7 731 301 |
| Apr 24, 2024 | $7.11 | $7.16 | $6.94 | $7.04 | 3 040 268 |
| Apr 23, 2024 | $6.93 | $7.24 | $6.93 | $7.13 | 4 003 329 |
| Apr 22, 2024 | $6.93 | $7.03 | $6.87 | $6.94 | 2 978 274 |
| Apr 19, 2024 | $6.90 | $6.94 | $6.76 | $6.88 | 3 239 004 |
| Apr 18, 2024 | $6.99 | $6.99 | $6.80 | $6.91 | 4 601 827 |
| Apr 17, 2024 | $7.02 | $7.06 | $6.88 | $6.93 | 3 906 264 |
| Apr 16, 2024 | $7.07 | $7.07 | $6.95 | $6.95 | 3 922 180 |
| Apr 15, 2024 | $7.15 | $7.30 | $7.07 | $7.11 | 3 371 441 |
| Apr 12, 2024 | $7.33 | $7.34 | $7.08 | $7.12 | 3 083 058 |
| Apr 11, 2024 | $7.37 | $7.48 | $7.27 | $7.39 | 2 781 382 |
| Apr 10, 2024 | $7.38 | $7.42 | $7.26 | $7.33 | 2 897 631 |
| Apr 09, 2024 | $7.50 | $7.67 | $7.47 | $7.61 | 2 545 959 |
| Apr 08, 2024 | $7.27 | $7.48 | $7.26 | $7.45 | 2 708 505 |
| Apr 05, 2024 | $7.40 | $7.48 | $7.20 | $7.23 | 4 233 374 |
| Apr 04, 2024 | $7.69 | $7.77 | $7.45 | $7.45 | 2 689 369 |
| Apr 03, 2024 | $7.60 | $7.66 | $7.45 | $7.54 | 2 740 029 |
| Apr 02, 2024 | $7.80 | $7.80 | $7.47 | $7.60 | 4 327 247 |
| Apr 01, 2024 | $8.07 | $8.07 | $7.84 | $7.84 | 3 813 449 |
| Mar 28, 2024 | $7.92 | $8.06 | $7.88 | $8.03 | 3 049 046 |
| Mar 27, 2024 | $7.47 | $7.92 | $7.45 | $7.87 | 4 075 482 |
