Newell Rubbermaid (NWL)
6.1400
+0.0800 (1.32%)
NASDAQ· Last Trade: Jun 30th, 10:59 PM EDT
Historical Prices For Newell Rubbermaid (NWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 6.02 | 6.17 | 5.96 | 6.14 | 12,665,376 | 6.14 |
| 6/29/2026 | 5.76 | 6.15 | 5.68 | 6.06 | 16,186,832 | 6.06 |
| 6/26/2026 | 5.85 | 6.16 | 5.64 | 5.82 | 81,308,621 | 5.82 |
| 6/25/2026 | 5.54 | 5.93 | 5.52 | 5.89 | 18,269,082 | 5.89 |
| 6/24/2026 | 5.16 | 5.53 | 5.13 | 5.51 | 11,137,330 | 5.51 |
| 6/23/2026 | 4.99 | 5.21 | 4.79 | 5.12 | 9,272,394 | 5.12 |
| 6/22/2026 | 4.96 | 5.10 | 4.84 | 5.03 | 7,346,931 | 5.03 |
| 6/18/2026 | 5.02 | 5.17 | 4.91 | 4.92 | 15,952,880 | 4.92 |
| 6/17/2026 | 4.79 | 5.26 | 4.76 | 4.97 | 18,729,547 | 4.97 |
| 6/16/2026 | 4.77 | 4.85 | 4.68 | 4.74 | 8,182,252 | 4.74 |
| 6/15/2026 | 4.97 | 5.03 | 4.72 | 4.76 | 7,808,823 | 4.76 |
| 6/12/2026 | 4.60 | 5.00 | 4.60 | 4.92 | 13,221,527 | 4.92 |
| 6/11/2026 | 4.42 | 4.64 | 4.26 | 4.62 | 8,523,710 | 4.62 |
| 6/10/2026 | 4.38 | 4.79 | 4.28 | 4.48 | 13,174,200 | 4.48 |
| 6/09/2026 | 4.24 | 4.58 | 4.19 | 4.41 | 13,687,635 | 4.41 |
| 6/08/2026 | 3.75 | 4.24 | 3.74 | 4.21 | 13,858,758 | 4.21 |
| 6/05/2026 | 3.84 | 3.94 | 3.66 | 3.72 | 15,822,987 | 3.72 |
| 6/04/2026 | 3.48 | 3.85 | 3.48 | 3.84 | 19,820,554 | 3.84 |
| 6/03/2026 | 3.25 | 3.47 | 3.20 | 3.46 | 11,258,397 | 3.46 |
| 6/02/2026 | 3.33 | 3.38 | 3.25 | 3.26 | 8,481,518 | 3.26 |
| 6/01/2026 | 3.41 | 3.43 | 3.27 | 3.33 | 10,893,254 | 3.33 |
| 5/29/2026 | 0.00 | 3.54 | 3.38 | 3.40 | 10,636,650 | 3.40 |
| 5/28/2026 | 3.63 | 3.64 | 3.48 | 3.57 | 7,313,770 | 3.57 |
| 5/27/2026 | 3.64 | 3.76 | 3.63 | 3.66 | 6,048,861 | 3.66 |
| 5/26/2026 | 3.69 | 3.71 | 3.60 | 3.60 | 5,162,367 | 3.60 |
| 5/22/2026 | 3.60 | 3.66 | 3.58 | 3.64 | 4,899,549 | 3.64 |
| 5/21/2026 | 3.48 | 3.63 | 3.46 | 3.58 | 5,292,601 | 3.58 |
| 5/20/2026 | 3.45 | 3.58 | 3.36 | 3.53 | 7,622,853 | 3.53 |
| 5/19/2026 | 3.62 | 3.67 | 3.51 | 3.55 | 7,363,389 | 3.55 |
| 5/18/2026 | 3.85 | 3.87 | 3.65 | 3.65 | 6,363,868 | 3.65 |
| 5/15/2026 | 3.95 | 3.97 | 3.75 | 3.84 | 7,791,488 | 3.84 |
| 5/14/2026 | 4.09 | 4.14 | 3.94 | 3.95 | 7,882,021 | 3.95 |
| 5/13/2026 | 4.11 | 4.13 | 3.99 | 4.04 | 6,750,935 | 4.04 |
| 5/12/2026 | 4.06 | 4.12 | 4.01 | 4.05 | 5,791,297 | 4.05 |
| 5/11/2026 | 4.56 | 4.63 | 4.01 | 4.08 | 10,036,795 | 4.08 |
| 5/08/2026 | 4.48 | 4.54 | 4.44 | 4.54 | 5,841,325 | 4.54 |
| 5/07/2026 | 4.62 | 4.65 | 4.44 | 4.45 | 6,360,216 | 4.45 |
| 5/06/2026 | 4.58 | 4.67 | 4.51 | 4.62 | 8,228,721 | 4.62 |
| 5/05/2026 | 4.63 | 4.68 | 4.44 | 4.49 | 6,715,470 | 4.49 |
| 5/04/2026 | 4.51 | 4.75 | 4.49 | 4.61 | 11,528,711 | 4.61 |
| 5/01/2026 | 4.45 | 4.62 | 4.33 | 4.55 | 14,212,671 | 4.55 |
| 4/30/2026 | 3.94 | 4.14 | 3.94 | 4.08 | 7,118,509 | 4.08 |
| 4/29/2026 | 4.00 | 4.05 | 3.86 | 3.94 | 4,847,827 | 3.94 |
| 4/28/2026 | 4.17 | 4.20 | 3.97 | 4.01 | 5,791,238 | 4.01 |
| 4/27/2026 | 4.25 | 4.33 | 4.16 | 4.18 | 4,576,075 | 4.18 |
| 4/24/2026 | 4.17 | 4.25 | 4.09 | 4.23 | 4,833,251 | 4.23 |
| 4/23/2026 | 4.14 | 4.21 | 4.04 | 4.14 | 4,136,284 | 4.14 |
| 4/22/2026 | 4.26 | 4.28 | 4.11 | 4.12 | 3,897,567 | 4.12 |
| 4/21/2026 | 4.39 | 4.42 | 4.19 | 4.24 | 6,676,662 | 4.24 |
| 4/20/2026 | 4.27 | 4.39 | 4.18 | 4.37 | 7,682,652 | 4.37 |
| 4/17/2026 | 4.35 | 4.48 | 4.28 | 4.33 | 7,850,018 | 4.33 |
| 4/16/2026 | 4.18 | 4.35 | 4.13 | 4.25 | 5,019,339 | 4.25 |
| 4/15/2026 | 4.03 | 4.10 | 4.00 | 4.10 | 3,192,729 | 4.10 |
| 4/14/2026 | 3.87 | 4.04 | 3.87 | 4.04 | 4,427,649 | 4.04 |
| 4/13/2026 | 3.83 | 3.88 | 3.74 | 3.86 | 4,655,241 | 3.86 |
| 4/10/2026 | 4.00 | 4.05 | 3.86 | 3.89 | 3,567,533 | 3.89 |
| 4/09/2026 | 3.78 | 4.01 | 3.75 | 3.96 | 5,898,322 | 3.96 |
| 4/08/2026 | 3.73 | 3.87 | 3.70 | 3.82 | 7,017,695 | 3.82 |
| 4/07/2026 | 3.48 | 3.60 | 3.46 | 3.56 | 4,818,260 | 3.56 |
| 4/06/2026 | 3.40 | 3.51 | 3.33 | 3.49 | 5,143,355 | 3.49 |
| 4/02/2026 | 3.45 | 3.54 | 3.34 | 3.39 | 4,036,038 | 3.39 |
| 4/01/2026 | 3.46 | 3.57 | 3.46 | 3.53 | 4,559,341 | 3.53 |