Newell Rubbermaid (NWL)
5.8400
-0.0800 (-1.35%)
NASDAQ · Last Trade: Sep 2nd, 8:18 PM EDT
Historical Prices For Newell Rubbermaid (NWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.80 | 5.87 | 5.73 | 5.84 | 9,617,642 | 5.84 |
| 8/29/2025 | 5.86 | 6.00 | 5.86 | 5.92 | 6,131,424 | 5.92 |
| 8/28/2025 | 5.96 | 6.06 | 5.84 | 5.92 | 6,313,535 | 5.85 |
| 8/27/2025 | 5.79 | 5.98 | 5.77 | 5.95 | 7,440,747 | 5.88 |
| 8/26/2025 | 5.79 | 5.93 | 5.71 | 5.78 | 8,914,315 | 5.71 |
| 8/25/2025 | 5.77 | 5.83 | 5.69 | 5.82 | 5,459,219 | 5.75 |
| 8/22/2025 | 5.49 | 5.86 | 5.49 | 5.77 | 5,676,717 | 5.70 |
| 8/21/2025 | 5.51 | 5.53 | 5.41 | 5.49 | 4,521,923 | 5.43 |
| 8/20/2025 | 5.82 | 5.83 | 5.55 | 5.57 | 5,952,565 | 5.50 |
| 8/19/2025 | 5.87 | 5.95 | 5.78 | 5.85 | 7,038,214 | 5.78 |
| 8/18/2025 | 5.49 | 5.99 | 5.46 | 5.87 | 11,588,957 | 5.80 |
| 8/15/2025 | 5.46 | 5.59 | 5.39 | 5.46 | 7,487,855 | 5.40 |
| 8/14/2025 | 5.06 | 5.40 | 5.03 | 5.39 | 10,257,304 | 5.33 |
| 8/13/2025 | 4.95 | 5.23 | 4.86 | 5.19 | 7,293,748 | 5.13 |
| 8/12/2025 | 4.89 | 5.04 | 4.83 | 4.93 | 5,770,392 | 4.87 |
| 8/11/2025 | 4.90 | 4.98 | 4.79 | 4.83 | 7,416,272 | 4.77 |
| 8/08/2025 | 4.92 | 4.95 | 4.80 | 4.88 | 5,378,064 | 4.82 |
| 8/07/2025 | 4.98 | 5.11 | 4.91 | 4.93 | 7,036,339 | 4.87 |
| 8/06/2025 | 5.13 | 5.13 | 4.94 | 4.95 | 6,855,336 | 4.89 |
| 8/05/2025 | 5.00 | 5.17 | 4.98 | 5.12 | 7,818,101 | 5.06 |
| 8/04/2025 | 4.83 | 5.15 | 4.83 | 4.97 | 14,055,277 | 4.92 |
| 8/01/2025 | 5.13 | 5.36 | 4.58 | 4.76 | 30,631,308 | 4.70 |
| 7/31/2025 | 5.72 | 5.74 | 5.54 | 5.61 | 10,571,223 | 5.54 |
| 7/30/2025 | 5.93 | 5.98 | 5.67 | 5.72 | 8,475,649 | 5.65 |
| 7/29/2025 | 6.13 | 6.18 | 5.91 | 5.95 | 7,667,178 | 5.88 |
| 7/28/2025 | 6.27 | 6.31 | 6.07 | 6.17 | 5,166,012 | 6.10 |
| 7/25/2025 | 6.21 | 6.33 | 6.07 | 6.27 | 4,961,704 | 6.20 |
| 7/24/2025 | 6.30 | 6.33 | 6.12 | 6.15 | 5,495,787 | 6.08 |
| 7/23/2025 | 6.19 | 6.38 | 6.14 | 6.37 | 7,045,782 | 6.29 |
| 7/22/2025 | 5.67 | 6.12 | 5.66 | 6.11 | 8,327,950 | 6.04 |
| 7/21/2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5,209,064 | 5.56 |
| 7/18/2025 | 5.66 | 5.67 | 5.54 | 5.60 | 4,574,443 | 5.53 |
| 7/17/2025 | 5.46 | 5.65 | 5.45 | 5.64 | 4,911,910 | 5.57 |
| 7/16/2025 | 5.47 | 5.51 | 5.35 | 5.46 | 4,879,281 | 5.40 |
| 7/15/2025 | 5.65 | 5.67 | 5.41 | 5.42 | 5,714,579 | 5.36 |
| 7/14/2025 | 5.77 | 5.78 | 5.58 | 5.64 | 4,900,621 | 5.57 |
| 7/11/2025 | 5.81 | 5.86 | 5.77 | 5.81 | 6,604,099 | 5.74 |
| 7/10/2025 | 5.90 | 6.12 | 5.86 | 5.91 | 6,252,998 | 5.84 |
| 7/09/2025 | 5.77 | 5.88 | 5.71 | 5.86 | 6,037,246 | 5.79 |
| 7/08/2025 | 5.73 | 5.85 | 5.59 | 5.72 | 6,507,729 | 5.65 |
| 7/07/2025 | 5.77 | 5.89 | 5.66 | 5.72 | 11,393,467 | 5.65 |
| 7/03/2025 | 5.94 | 5.96 | 5.77 | 5.84 | 5,482,321 | 5.77 |
| 7/02/2025 | 5.70 | 5.98 | 5.63 | 5.92 | 13,346,983 | 5.85 |
| 7/01/2025 | 5.38 | 5.83 | 5.33 | 5.63 | 11,134,780 | 5.56 |
| 6/30/2025 | 5.44 | 5.46 | 5.30 | 5.40 | 6,731,685 | 5.34 |
| 6/27/2025 | 5.24 | 5.46 | 5.21 | 5.44 | 13,828,964 | 5.38 |
| 6/26/2025 | 5.13 | 5.21 | 5.10 | 5.20 | 5,672,295 | 5.14 |
| 6/25/2025 | 5.27 | 5.27 | 5.09 | 5.12 | 8,169,628 | 5.06 |
| 6/24/2025 | 5.35 | 5.36 | 5.16 | 5.23 | 9,564,238 | 5.17 |
| 6/23/2025 | 5.30 | 5.32 | 5.03 | 5.28 | 12,260,934 | 5.22 |
| 6/20/2025 | 5.50 | 5.50 | 5.37 | 5.41 | 12,088,010 | 5.35 |
| 6/18/2025 | 5.44 | 5.52 | 5.35 | 5.44 | 9,335,097 | 5.38 |
| 6/17/2025 | 5.67 | 5.70 | 5.39 | 5.42 | 9,531,566 | 5.36 |
| 6/16/2025 | 5.34 | 5.80 | 5.33 | 5.78 | 12,592,820 | 5.71 |
| 6/13/2025 | 5.57 | 5.63 | 5.22 | 5.24 | 12,202,164 | 5.18 |
| 6/12/2025 | 5.62 | 5.62 | 5.37 | 5.43 | 8,972,722 | 5.37 |
| 6/11/2025 | 5.79 | 5.79 | 5.62 | 5.68 | 6,970,724 | 5.61 |
| 6/10/2025 | 5.68 | 5.77 | 5.60 | 5.69 | 8,549,417 | 5.62 |
| 6/09/2025 | 5.61 | 5.69 | 5.54 | 5.61 | 10,557,635 | 5.54 |
| 6/06/2025 | 5.58 | 5.61 | 5.46 | 5.54 | 11,761,006 | 5.47 |
| 6/05/2025 | 5.27 | 5.57 | 5.24 | 5.50 | 15,558,063 | 5.43 |
| 6/04/2025 | 5.37 | 5.41 | 5.28 | 5.29 | 9,091,563 | 5.23 |
| 6/03/2025 | 5.05 | 5.43 | 4.93 | 5.37 | 15,765,374 | 5.31 |