Skip to main content

Newell Rubbermaid (NQ: NWL )

6.780 -0.190 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.430 8.435 7.967 8.024 44,298,724 -0.48(-5.68%)
May 30, 2023 8.343 8.563 8.256 8.507 6,526,486 +0.14(+1.73%)
May 26, 2023 8.113 8.473 8.056 8.362 5,984,502 +0.26(+3.19%)
May 25, 2023 8.238 8.372 8.051 8.104 5,833,349 -0.24(-2.87%)
May 24, 2023 8.659 8.716 8.252 8.343 6,346,502 -0.30(-3.44%)
May 23, 2023 8.564 8.870 8.516 8.640 6,043,212 +0.09(+1.01%)
May 22, 2023 8.343 8.573 8.161 8.554 6,832,504 +0.23(+2.76%)
May 19, 2023 8.611 8.611 8.286 8.324 6,942,034 -0.28(-3.23%)
May 18, 2023 8.669 8.664 8.429 8.602 6,599,786 -0.03(-0.33%)
May 17, 2023 8.449 8.731 8.358 8.631 12,514,279 +0.25(+2.97%)
May 16, 2023 8.621 8.884 8.362 8.382 15,714,480 -0.51(-5.71%)
May 15, 2023 8.880 8.932 8.746 8.889 5,623,140 +0.01(+0.11%)
May 12, 2023 9.100 9.110 8.822 8.880 6,287,189 -0.22(-2.42%)
May 11, 2023 9.043 9.158 8.918 9.100 5,226,335 -0.01(-0.11%)
May 10, 2023 9.684 9.713 8.975 9.110 7,130,431 -0.46(-4.80%)
May 09, 2023 9.598 9.636 9.272 9.569 7,206,046 -0.14(-1.48%)
May 08, 2023 9.751 9.799 9.579 9.713 4,620,151 +0.03(+0.30%)
May 05, 2023 9.751 10.04 9.651 9.684 8,854,590 +0.29(+3.06%)
May 04, 2023 9.569 9.636 9.339 9.397 7,507,320 -0.19(-2.00%)
May 03, 2023 9.914 10.09 9.569 9.589 7,152,108 -0.34(-3.38%)
May 02, 2023 10.35 10.35 9.359 9.924 11,044,213 -0.43(-4.16%)
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.