Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newell Rubbermaid (NQ:NWL)

5.300 -0.150 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.350 5.400 5.235 5.300 14,237,599 -0.07(-1.30%)
May 29, 2025 5.261 5.390 5.232 5.370 12,791,173 +0.13(+2.45%)
May 28, 2025 5.400 5.423 5.207 5.242 8,671,971 -0.15(-2.75%)
May 27, 2025 5.528 5.528 5.261 5.390 11,014,441 -0.02(-0.37%)
May 23, 2025 5.350 5.459 5.350 5.409 9,966,427 -0.16(-2.84%)
May 22, 2025 5.360 5.592 5.350 5.567 11,877,832 +0.20(+3.68%)
May 21, 2025 5.508 5.607 5.360 5.370 9,758,371 -0.27(-4.73%)
May 20, 2025 5.637 5.740 5.602 5.637 7,546,385 +0.02(+0.35%)
May 19, 2025 5.637 5.666 5.533 5.617 10,009,228 -0.21(-3.56%)
May 16, 2025 5.923 5.943 5.804 5.824 6,299,753 -0.07(-1.17%)
May 15, 2025 5.775 5.903 5.735 5.893 7,397,063 +0.06(+1.02%)
May 14, 2025 5.923 5.982 5.785 5.834 7,280,256 -0.15(-2.48%)
May 13, 2025 5.933 6.022 5.834 5.982 7,832,322 +0.05(+0.83%)
May 12, 2025 5.637 6.046 5.558 5.933 11,549,951 +0.78(+15.13%)
May 09, 2025 5.182 5.261 5.123 5.153 6,976,584 -0.04(-0.76%)
May 08, 2025 5.005 5.232 4.955 5.192 8,534,614 +0.26(+5.20%)
May 07, 2025 4.975 5.015 4.857 4.936 8,241,171 +0.01(+0.20%)
May 06, 2025 5.005 5.074 4.876 4.926 9,086,205 -0.11(-2.16%)
May 05, 2025 5.113 5.182 5.024 5.034 9,548,153 -0.15(-2.86%)
May 02, 2025 5.173 5.326 5.000 5.182 12,997,879 +0.08(+1.55%)
May 01, 2025 4.807 5.202 4.689 5.103 14,610,881 +0.38(+8.16%)
Apr 30, 2025 4.748 4.867 4.432 4.718 15,049,123 -0.38(-7.54%)
Apr 29, 2025 5.024 5.163 4.975 5.103 11,204,936 +0.06(+1.17%)
Apr 28, 2025 4.975 5.232 4.955 5.044 10,828,640 +0.10(+2.00%)
Apr 25, 2025 5.034 5.084 4.916 4.946 6,468,434 -0.11(-2.15%)
Apr 24, 2025 4.946 5.133 4.867 5.054 6,640,447 +0.18(+3.64%)
Apr 23, 2025 4.896 5.227 4.857 4.876 11,979,678 +0.22(+4.66%)
Apr 22, 2025 4.551 4.743 4.521 4.659 7,833,159 +0.17(+3.74%)
Apr 21, 2025 4.541 4.563 4.373 4.491 7,951,550 -0.15(-3.19%)
Apr 17, 2025 4.551 4.709 4.551 4.640 6,758,817 +0.07(+1.51%)
Apr 16, 2025 4.640 4.738 4.491 4.570 8,574,777 -0.10(-2.11%)
Apr 15, 2025 4.847 4.936 4.600 4.669 9,311,429 -0.26(-5.21%)
Apr 14, 2025 4.797 5.024 4.788 4.926 10,791,554 +0.27(+5.72%)
Apr 11, 2025 4.452 4.689 4.383 4.659 11,365,536 +0.17(+3.74%)
Apr 10, 2025 4.975 4.975 4.383 4.491 9,042,447 -0.49(-9.90%)
Apr 09, 2025 4.343 5.054 4.166 4.985 16,064,000 +0.56(+12.72%)
Apr 08, 2025 5.005 5.054 4.375 4.422 13,626,220 -0.40(-8.38%)
Apr 07, 2025 4.837 5.108 4.580 4.827 17,543,028 -0.20(-3.93%)
Apr 04, 2025 5.153 5.212 4.768 5.024 13,586,599 -0.37(-6.86%)
Apr 03, 2025 5.913 6.017 5.365 5.395 10,751,330 -0.79(-12.84%)
Apr 02, 2025 6.031 6.209 6.022 6.189 7,098,108 +0.09(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.