Newell Rubbermaid (NWL)
5.5000
+0.2100 (3.97%)
NASDAQ · Last Trade: Jun 5th, 6:18 PM EDT
Historical Prices For Newell Rubbermaid (NWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 5.37 | 5.41 | 5.28 | 5.29 | 9,091,563 | 5.29 |
| 6/03/2025 | 5.05 | 5.43 | 4.93 | 5.37 | 15,765,374 | 5.37 |
| 6/02/2025 | 5.27 | 5.28 | 4.98 | 5.05 | 13,116,375 | 5.05 |
| 5/30/2025 | 5.35 | 5.40 | 5.24 | 5.30 | 14,237,599 | 5.30 |
| 5/29/2025 | 5.33 | 5.46 | 5.30 | 5.45 | 12,626,581 | 5.38 |
| 5/28/2025 | 5.47 | 5.49 | 5.28 | 5.31 | 8,560,383 | 5.24 |
| 5/27/2025 | 5.60 | 5.60 | 5.33 | 5.46 | 10,872,711 | 5.39 |
| 5/23/2025 | 5.42 | 5.53 | 5.42 | 5.48 | 9,838,183 | 5.41 |
| 5/22/2025 | 5.43 | 5.67 | 5.42 | 5.64 | 11,724,992 | 5.57 |
| 5/21/2025 | 5.58 | 5.68 | 5.43 | 5.44 | 9,632,804 | 5.37 |
| 5/20/2025 | 5.71 | 5.82 | 5.67 | 5.71 | 7,449,281 | 5.64 |
| 5/19/2025 | 5.71 | 5.74 | 5.61 | 5.69 | 9,880,433 | 5.62 |
| 5/16/2025 | 6.00 | 6.02 | 5.88 | 5.90 | 6,218,690 | 5.82 |
| 5/15/2025 | 5.85 | 5.98 | 5.81 | 5.97 | 7,301,881 | 5.89 |
| 5/14/2025 | 6.00 | 6.06 | 5.86 | 5.91 | 7,186,577 | 5.83 |
| 5/13/2025 | 6.01 | 6.10 | 5.91 | 6.06 | 7,731,539 | 5.98 |
| 5/12/2025 | 5.71 | 6.13 | 5.63 | 6.01 | 11,401,331 | 5.93 |
| 5/09/2025 | 5.25 | 5.33 | 5.19 | 5.22 | 6,886,812 | 5.15 |
| 5/08/2025 | 5.07 | 5.30 | 5.02 | 5.26 | 8,424,794 | 5.19 |
| 5/07/2025 | 5.04 | 5.08 | 4.92 | 5.00 | 8,135,127 | 4.94 |
| 5/06/2025 | 5.07 | 5.14 | 4.94 | 4.99 | 8,969,287 | 4.93 |
| 5/05/2025 | 5.18 | 5.25 | 5.09 | 5.10 | 9,425,291 | 5.03 |
| 5/02/2025 | 5.24 | 5.39 | 5.07 | 5.25 | 12,830,627 | 5.18 |
| 5/01/2025 | 4.87 | 5.27 | 4.75 | 5.17 | 14,422,874 | 5.10 |
| 4/30/2025 | 4.81 | 4.93 | 4.49 | 4.78 | 14,855,476 | 4.72 |
| 4/29/2025 | 5.09 | 5.23 | 5.04 | 5.17 | 11,060,755 | 5.10 |
| 4/28/2025 | 5.04 | 5.30 | 5.02 | 5.11 | 10,689,301 | 5.04 |
| 4/25/2025 | 5.10 | 5.15 | 4.98 | 5.01 | 6,385,201 | 4.95 |
| 4/24/2025 | 5.01 | 5.20 | 4.93 | 5.12 | 6,555,000 | 5.05 |
| 4/23/2025 | 4.96 | 5.30 | 4.92 | 4.94 | 11,825,528 | 4.88 |
| 4/22/2025 | 4.61 | 4.80 | 4.58 | 4.72 | 7,732,365 | 4.66 |
| 4/21/2025 | 4.60 | 4.62 | 4.43 | 4.55 | 7,849,233 | 4.49 |
| 4/17/2025 | 4.61 | 4.77 | 4.61 | 4.70 | 6,671,847 | 4.64 |
| 4/16/2025 | 4.70 | 4.80 | 4.55 | 4.63 | 8,464,440 | 4.57 |
| 4/15/2025 | 4.91 | 5.00 | 4.66 | 4.73 | 9,191,613 | 4.67 |
| 4/14/2025 | 4.86 | 5.09 | 4.85 | 4.99 | 10,652,692 | 4.93 |
| 4/11/2025 | 4.51 | 4.75 | 4.44 | 4.72 | 11,219,288 | 4.66 |
| 4/10/2025 | 5.04 | 5.04 | 4.44 | 4.55 | 8,926,092 | 4.49 |
| 4/09/2025 | 4.40 | 5.12 | 4.22 | 5.05 | 15,857,570 | 4.99 |
| 4/08/2025 | 5.07 | 5.12 | 4.43 | 4.48 | 13,450,883 | 4.42 |
| 4/07/2025 | 4.90 | 5.17 | 4.64 | 4.89 | 17,317,290 | 4.83 |
| 4/04/2025 | 5.22 | 5.28 | 4.83 | 5.12 | 13,411,772 | 5.05 |
| 4/03/2025 | 5.99 | 6.09 | 5.43 | 5.46 | 10,612,986 | 5.39 |
| 4/02/2025 | 6.11 | 6.29 | 6.10 | 6.27 | 7,006,772 | 6.19 |
| 4/01/2025 | 6.17 | 6.25 | 6.09 | 6.18 | 5,458,821 | 6.10 |
| 3/31/2025 | 6.26 | 6.29 | 6.06 | 6.20 | 8,863,532 | 6.12 |
| 3/28/2025 | 6.47 | 6.48 | 6.29 | 6.39 | 4,736,860 | 6.31 |
| 3/27/2025 | 6.48 | 6.52 | 6.39 | 6.51 | 4,174,580 | 6.43 |
| 3/26/2025 | 6.56 | 6.61 | 6.43 | 6.49 | 3,914,894 | 6.41 |
| 3/25/2025 | 6.73 | 6.82 | 6.54 | 6.58 | 5,921,442 | 6.50 |
| 3/24/2025 | 6.54 | 6.75 | 6.49 | 6.73 | 6,728,860 | 6.64 |
| 3/21/2025 | 6.43 | 6.53 | 6.40 | 6.45 | 9,786,655 | 6.37 |
| 3/20/2025 | 6.48 | 6.65 | 6.44 | 6.54 | 6,051,638 | 6.46 |
| 3/19/2025 | 6.49 | 6.60 | 6.42 | 6.56 | 6,522,936 | 6.48 |
| 3/18/2025 | 6.59 | 6.60 | 6.37 | 6.51 | 5,406,230 | 6.43 |
| 3/17/2025 | 6.57 | 6.69 | 6.50 | 6.64 | 4,907,298 | 6.55 |
| 3/14/2025 | 6.63 | 6.66 | 6.48 | 6.55 | 10,844,234 | 6.47 |
| 3/13/2025 | 6.57 | 6.61 | 6.29 | 6.51 | 10,056,149 | 6.43 |
| 3/12/2025 | 6.58 | 6.63 | 6.33 | 6.58 | 11,595,491 | 6.50 |
| 3/11/2025 | 6.71 | 6.79 | 6.44 | 6.54 | 10,289,368 | 6.46 |
| 3/10/2025 | 6.67 | 7.02 | 6.61 | 6.73 | 9,854,490 | 6.64 |
| 3/07/2025 | 6.65 | 6.81 | 6.53 | 6.75 | 8,279,730 | 6.66 |
| 3/06/2025 | 6.53 | 6.71 | 6.46 | 6.69 | 10,353,265 | 6.60 |