Skip to main content

Newell Rubbermaid (NQ: NWL )

15.84 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.76 16.09 15.67 15.84 2,885,165 +0.02(+0.13%)
Jan 26, 2023 15.87 15.94 15.60 15.82 2,562,118 +0.07(+0.44%)
Jan 25, 2023 15.57 15.80 15.29 15.75 2,991,476 +0.00(+0.00%)
Jan 24, 2023 15.93 16.00 15.66 15.75 3,710,783 -0.22(-1.38%)
Jan 23, 2023 15.41 16.23 15.34 15.97 4,813,603 +0.92(+6.11%)
Jan 20, 2023 14.80 15.07 14.72 15.05 3,321,766 +0.22(+1.48%)
Jan 19, 2023 14.97 15.01 14.46 14.83 3,520,746 -0.25(-1.66%)
Jan 18, 2023 15.61 15.67 15.06 15.08 3,144,498 -0.49(-3.15%)
Jan 17, 2023 15.35 15.64 15.35 15.57 4,033,312 +0.16(+1.04%)
Jan 13, 2023 14.99 15.45 14.99 15.41 2,465,572 +0.27(+1.78%)
Jan 12, 2023 14.98 15.19 14.84 15.14 3,392,631 +0.30(+2.02%)
Jan 11, 2023 14.77 14.86 14.60 14.84 3,075,811 +0.18(+1.23%)
Jan 10, 2023 14.43 14.68 14.32 14.66 2,221,432 +0.13(+0.89%)
Jan 09, 2023 14.39 14.82 14.29 14.53 2,953,432 +0.13(+0.90%)
Jan 06, 2023 14.15 14.47 14.06 14.40 3,235,582 +0.29(+2.06%)
Jan 05, 2023 14.11 14.18 13.82 14.11 3,426,502 -0.11(-0.77%)
Jan 04, 2023 13.64 14.39 13.60 14.22 4,878,411 +0.76(+5.65%)
Jan 03, 2023 13.20 13.55 13.18 13.46 3,725,809 +0.38(+2.91%)
Dec 30, 2022 12.99 13.21 12.90 13.08 3,461,331 -0.06(-0.46%)
Dec 29, 2022 13.01 13.23 12.96 13.14 2,613,241 +0.22(+1.70%)
Dec 28, 2022 13.04 13.18 12.87 12.92 3,671,375 -0.12(-0.92%)
Dec 27, 2022 12.98 13.12 12.81 13.04 3,216,739 +0.05(+0.38%)
Dec 23, 2022 12.89 13.00 12.72 12.99 2,151,405 +0.10(+0.78%)
Dec 22, 2022 12.81 12.91 12.47 12.89 3,926,822 +0.01(+0.08%)
Dec 21, 2022 12.76 12.93 12.74 12.88 3,302,829 +0.27(+2.14%)
Dec 20, 2022 12.71 12.72 12.52 12.61 3,586,405 -0.15(-1.18%)
Dec 19, 2022 12.99 13.07 12.63 12.76 4,446,982 -0.31(-2.37%)
Dec 16, 2022 12.99 13.31 12.96 13.07 19,008,432 -0.13(-0.98%)
Dec 15, 2022 13.57 13.62 13.12 13.20 4,045,839 -0.46(-3.37%)
Dec 14, 2022 13.80 13.93 13.47 13.66 3,664,504 -0.17(-1.23%)
Dec 13, 2022 14.05 14.35 13.78 13.83 7,105,780 +0.21(+1.54%)
Dec 12, 2022 13.37 13.68 13.21 13.62 4,187,688 +0.18(+1.34%)
Dec 09, 2022 13.25 13.70 13.22 13.44 4,880,068 +0.14(+1.05%)
Dec 08, 2022 12.84 13.31 12.81 13.30 4,654,667 +0.49(+3.83%)
Dec 07, 2022 12.79 13.02 12.68 12.81 4,001,214 +0.06(+0.47%)
Dec 06, 2022 12.57 12.78 12.49 12.75 5,185,096 +0.16(+1.27%)
Dec 05, 2022 12.87 12.87 12.52 12.59 4,463,370 -0.40(-3.08%)
Dec 02, 2022 12.71 13.01 12.48 12.99 4,209,797 +0.15(+1.17%)
Dec 01, 2022 12.97 13.38 12.77 12.84 5,265,713 -0.13(-1.00%)
Nov 30, 2022 12.85 12.98 12.44 12.97 7,600,559 +0.10(+0.78%)
Nov 29, 2022 13.00 13.07 12.73 12.87 5,726,406 -0.02(-0.16%)
Nov 28, 2022 12.97 13.13 12.69 12.89 5,127,411 -0.23(-1.72%)
Nov 25, 2022 12.95 13.19 12.91 13.12 1,721,655 +0.17(+1.29%)
Nov 23, 2022 12.81 13.00 12.78 12.95 2,272,960 +0.12(+0.92%)
Nov 22, 2022 12.92 12.97 12.74 12.83 3,482,798 +0.01(+0.08%)
Nov 21, 2022 13.05 13.11 12.77 12.82 3,211,137 -0.29(-2.25%)
Nov 18, 2022 13.14 13.36 13.01 13.12 3,650,547 +0.19(+1.44%)
Nov 17, 2022 12.70 13.04 12.65 12.93 3,881,340 +0.09(+0.69%)
Nov 16, 2022 13.49 13.58 12.80 12.84 6,371,294 -0.88(-6.44%)
Nov 15, 2022 13.75 13.91 13.50 13.73 3,616,564 +0.32(+2.42%)
Nov 14, 2022 13.74 13.85 13.39 13.40 4,189,542 -0.47(-3.40%)
Nov 11, 2022 13.28 13.99 13.24 13.87 4,228,445 +0.66(+4.98%)
Nov 10, 2022 12.76 13.43 12.76 13.21 5,554,391 +0.85(+6.92%)
Nov 09, 2022 12.56 12.62 12.35 12.36 3,605,691 -0.28(-2.25%)
Nov 08, 2022 12.95 13.09 12.51 12.64 3,431,480 -0.27(-2.05%)
Nov 07, 2022 12.96 13.02 12.61 12.91 3,967,782 +0.03(+0.23%)
Nov 04, 2022 12.69 13.21 12.61 12.88 5,794,706 +0.39(+3.15%)
Nov 03, 2022 12.47 12.56 12.03 12.49 5,668,058 -0.15(-1.17%)
Nov 02, 2022 13.13 13.13 12.62 12.63 5,675,853 -0.49(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.