NASDAQ, NWL End of Day and Historical Stock Data [Newell Rubbermaid Inc]

27 Aug 2025

LAST: 5.950	CHANGE: 0.17	OPEN: 5.790	HIGH: 5.980	ASK: 0.000	VOLUME: 7.44M
LAST: 5.950	CHG(%): 2.94	PREV: 5.780	LOW: 5.770	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	5.790	5.980	5.770	5.950	7.44M
26 Aug 25	5.790	5.930	5.710	5.780	8.92M
25 Aug 25	5.770	5.835	5.690	5.820	5.46M
22 Aug 25	5.490	5.855	5.490	5.770	5.68M
21 Aug 25	5.510	5.525	5.410	5.490	4.52M
20 Aug 25	5.820	5.825	5.550	5.570	5.95M
19 Aug 25	5.870	5.950	5.780	5.850	7.04M
18 Aug 25	5.490	5.990	5.460	5.870	11.59M
15 Aug 25	5.460	5.590	5.390	5.460	7.31M
14 Aug 25	5.060	5.400	5.032	5.390	10.26M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.950