Newell Brands

NWL
🏛️ usa →
5.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.59 21.92 21.45 21.84 1.9M
2021-12-30 21.74 21.89 21.55 21.60 3.0M
2021-12-29 21.70 21.81 21.59 21.64 1.9M
2021-12-28 21.79 21.98 21.63 21.74 2.2M
2021-12-27 21.41 21.86 21.22 21.84 2.1M
2021-12-23 21.43 21.57 21.35 21.41 2.9M
2021-12-22 21.43 21.55 21.17 21.37 1.9M
2021-12-21 20.87 21.78 20.76 21.43 5.1M
2021-12-20 21.36 21.37 20.36 20.57 3.9M
2021-12-17 22.41 22.45 21.72 21.75 5.7M
2021-12-16 22.66 22.87 22.41 22.42 1.9M
2021-12-15 22.33 22.60 21.96 22.53 3.6M
2021-12-14 22.18 22.66 22.12 22.40 2.8M
2021-12-13 22.35 22.40 21.92 22.26 2.6M
2021-12-10 22.95 23.00 22.28 22.33 2.1M
2021-12-09 22.72 22.99 22.43 22.78 2.2M
2021-12-08 22.82 22.92 22.46 22.84 2.8M
2021-12-07 22.62 22.81 22.40 22.71 4.7M
2021-12-06 21.87 22.68 21.87 22.39 4.4M
2021-12-03 21.76 21.81 21.52 21.75 2.6M
2021-12-02 20.98 21.78 20.95 21.60 7.1M
2021-12-01 21.84 22.03 20.86 20.88 3.9M
2021-11-30 22.14 22.22 21.24 21.47 9.8M
2021-11-29 22.43 22.48 21.89 22.35 3.2M
2021-11-26 22.35 22.60 22.06 22.46 1.4M
2021-11-24 22.95 23.27 22.82 22.99 2.1M
2021-11-23 23.16 23.35 22.94 23.15 1.9M
2021-11-22 22.68 23.26 22.63 23.03 1.7M
2021-11-19 22.54 22.79 22.30 22.67 2.0M
2021-11-18 23.46 23.70 22.51 22.68 3.2M
2021-11-17 23.41 23.70 23.29 23.45 1.7M
2021-11-16 23.97 24.10 23.63 23.65 2.4M
2021-11-15 24.46 24.50 23.89 23.96 1.5M
2021-11-12 24.40 24.73 24.22 24.26 1.4M
2021-11-11 24.15 24.45 24.08 24.33 1.1M
2021-11-10 24.35 24.70 24.07 24.11 1.7M
2021-11-09 24.25 24.62 24.25 24.47 1.7M
2021-11-08 24.24 24.48 24.15 24.42 2.3M
2021-11-05 23.98 24.35 23.88 24.13 1.9M
2021-11-04 24.23 24.27 23.59 23.74 1.9M
2021-11-03 23.74 24.28 23.74 24.10 2.9M
2021-11-02 23.71 24.32 23.23 23.87 4.0M
2021-11-01 23.65 23.77 22.90 23.56 4.5M
2021-10-29 22.53 23.45 21.83 22.89 4.9M
2021-10-28 21.72 21.87 21.54 21.77 3.8M
2021-10-27 22.32 22.42 21.67 21.73 3.1M
2021-10-26 22.48 22.68 22.27 22.30 2.5M
2021-10-25 22.67 22.74 22.38 22.47 2.4M
2021-10-22 23.28 23.33 22.58 22.64 1.9M
2021-10-21 22.92 23.27 22.78 23.25 2.0M
2021-10-20 22.76 23.26 22.73 23.05 1.7M
2021-10-19 22.78 22.94 22.60 22.83 2.6M
2021-10-18 22.20 22.68 22.20 22.64 1.7M
2021-10-15 22.75 22.87 22.52 22.59 1.8M
2021-10-14 22.29 22.70 22.26 22.54 1.8M
2021-10-13 22.33 22.47 22.00 22.22 3.5M
2021-10-12 22.11 22.61 22.05 22.27 3.2M
2021-10-11 22.09 22.45 22.05 22.14 2.7M
2021-10-08 22.53 22.62 21.97 21.99 1.3M
2021-10-07 22.31 22.69 22.25 22.49 1.9M
2021-10-06 21.97 22.41 21.56 22.14 2.5M
2021-10-05 22.14 22.48 21.88 22.20 2.2M
2021-10-04 22.48 22.76 22.03 22.12 2.7M
2021-10-01 22.49 22.71 21.90 22.56 3.2M
2021-09-30 24.03 24.13 21.99 22.14 5.0M
2021-09-29 24.00 24.09 23.81 23.90 1.6M
2021-09-28 24.08 24.32 23.92 24.00 2.0M
2021-09-27 23.71 24.28 23.68 24.10 1.8M
2021-09-24 23.88 24.00 23.64 23.67 2.3M
2021-09-23 24.05 24.47 23.93 24.11 2.0M
2021-09-22 24.09 24.24 23.88 23.96 1.6M
2021-09-21 24.18 24.29 23.61 23.67 1.7M
2021-09-20 24.42 24.47 23.68 23.97 2.4M
2021-09-17 24.83 25.06 24.68 24.81 4.3M
2021-09-16 25.31 25.47 25.00 25.01 2.3M
2021-09-15 24.70 25.49 24.61 25.31 3.0M
2021-09-14 25.06 25.24 24.52 24.72 3.0M
2021-09-13 25.10 25.25 24.83 25.05 2.0M
2021-09-10 25.65 25.70 24.78 24.89 2.7M
2021-09-09 25.59 26.01 25.51 25.62 1.8M
2021-09-08 25.46 25.62 25.34 25.51 2.0M
2021-09-07 25.58 25.79 25.46 25.58 2.1M
2021-09-03 25.50 25.88 25.47 25.66 2.3M
2021-09-02 25.16 25.52 25.12 25.51 1.5M
2021-09-01 25.40 25.51 24.87 25.11 2.2M
2021-08-31 25.23 25.45 25.15 25.41 2.9M
2021-08-30 25.44 25.44 25.05 25.21 1.5M
2021-08-27 25.33 25.72 25.33 25.54 1.9M
2021-08-26 25.36 25.38 25.06 25.21 1.7M
2021-08-25 25.10 25.56 24.96 25.34 1.5M
2021-08-24 24.62 25.15 24.62 25.10 1.8M
2021-08-23 24.73 24.80 24.47 24.64 1.3M
2021-08-20 23.98 24.53 23.87 24.51 1.6M
2021-08-19 24.30 24.53 23.94 24.09 2.2M
2021-08-18 24.95 25.18 24.53 24.55 2.5M
2021-08-17 25.52 25.60 24.72 25.10 2.0M
2021-08-16 25.63 26.15 25.52 25.76 1.9M
2021-08-13 25.62 25.81 25.42 25.67 1.4M
2021-08-12 25.88 25.98 25.49 25.50 1.3M
2021-08-11 25.62 25.99 25.33 25.82 1.6M
2021-08-10 25.19 25.59 24.99 25.51 1.2M
2021-08-09 25.42 25.42 25.05 25.24 1.2M
2021-08-06 25.50 25.70 25.35 25.46 1.4M
2021-08-05 25.05 25.44 25.02 25.29 1.8M
2021-08-04 25.09 25.32 24.77 24.83 2.3M
2021-08-03 25.00 25.36 24.58 25.22 2.5M
2021-08-02 25.11 25.75 24.78 24.85 4.4M
2021-07-30 26.47 26.61 24.62 24.75 9.6M
2021-07-29 26.93 27.38 26.77 27.22 2.7M
2021-07-28 27.36 27.48 26.69 26.83 2.2M
2021-07-27 27.27 27.45 27.01 27.33 2.5M
2021-07-26 27.38 27.64 27.16 27.41 1.6M
2021-07-23 27.08 27.35 27.04 27.33 1.3M
2021-07-22 27.17 27.17 26.82 26.94 1.3M
2021-07-21 27.15 27.44 26.98 27.25 2.1M
2021-07-20 26.30 27.08 26.05 27.04 2.0M
2021-07-19 26.55 26.59 25.92 26.15 3.0M
2021-07-16 27.11 27.40 26.94 27.04 3.4M
2021-07-15 26.94 27.32 26.69 27.05 2.8M
2021-07-14 27.24 27.41 26.73 27.10 4.1M
2021-07-13 27.14 27.20 26.45 26.46 2.1M
2021-07-12 26.80 27.27 26.59 27.19 2.1M
2021-07-09 26.78 27.16 26.71 27.03 1.6M
2021-07-08 26.15 26.77 25.99 26.48 2.4M
2021-07-07 26.30 26.67 26.23 26.61 1.6M
2021-07-06 27.09 27.14 26.22 26.51 2.6M
2021-07-02 27.46 27.51 26.90 27.20 2.1M
2021-07-01 27.59 27.82 27.31 27.45 1.6M
2021-06-30 26.94 27.64 26.90 27.47 3.1M
2021-06-29 26.92 27.34 26.88 27.00 3.1M
2021-06-28 26.91 26.95 26.50 26.63 1.9M
2021-06-25 26.52 26.83 26.49 26.62 3.1M
2021-06-24 26.57 26.73 26.38 26.60 2.5M
2021-06-23 26.61 26.72 26.31 26.42 2.2M
2021-06-22 26.65 26.65 26.21 26.52 1.9M
2021-06-21 26.22 26.68 26.14 26.54 2.0M
2021-06-18 25.85 26.25 25.72 25.99 3.5M
2021-06-17 27.03 27.03 25.78 26.29 2.1M
2021-06-16 27.27 27.39 26.82 27.01 2.0M
2021-06-15 27.32 27.54 27.11 27.34 1.9M
2021-06-14 28.00 28.07 27.19 27.34 2.2M
2021-06-11 27.88 28.05 27.74 28.04 1.5M
2021-06-10 28.21 28.28 27.54 27.63 1.7M
2021-06-09 28.43 28.43 27.96 27.97 1.5M
2021-06-08 28.17 28.56 27.86 28.41 2.3M
2021-06-07 28.34 28.55 28.06 28.21 1.0M
2021-06-04 28.38 28.53 28.06 28.27 1.2M
2021-06-03 28.55 28.60 28.09 28.40 1.9M
2021-06-02 28.83 28.87 28.41 28.61 1.6M
2021-06-01 29.00 29.10 28.51 28.74 2.4M
2021-05-28 29.00 29.06 28.36 28.69 2.8M
2021-05-27 28.22 28.63 28.16 28.59 6.1M
2021-05-26 28.15 28.36 28.08 28.25 1.8M
2021-05-25 28.32 28.51 27.88 27.95 1.8M
2021-05-24 28.46 28.51 28.13 28.25 1.6M
2021-05-21 28.45 28.72 28.23 28.30 1.5M
2021-05-20 28.12 28.62 27.92 28.44 1.8M
2021-05-19 28.16 28.24 27.66 28.17 4.7M
2021-05-18 29.37 29.50 28.44 28.45 3.0M
2021-05-17 28.97 29.50 28.87 29.34 2.1M
2021-05-14 28.85 29.07 28.67 28.95 1.3M
2021-05-13 27.88 28.75 27.77 28.58 2.1M
2021-05-12 28.87 28.90 27.99 28.06 2.3M
2021-05-11 29.20 29.48 28.56 28.98 2.6M
2021-05-10 29.24 30.10 29.13 29.27 3.5M
2021-05-07 28.89 29.33 28.87 29.07 2.1M
2021-05-06 28.62 29.12 28.35 29.10 2.9M
2021-05-05 28.01 28.50 27.93 28.35 2.0M
2021-05-04 27.83 28.17 27.60 28.06 3.1M
2021-05-03 27.14 28.10 26.98 27.78 4.1M
2021-04-30 27.49 27.87 26.78 26.96 4.6M
2021-04-29 26.92 27.19 26.75 26.98 2.1M
2021-04-28 27.05 27.07 26.62 26.66 1.5M
2021-04-27 26.52 27.12 26.39 26.92 2.0M
2021-04-26 26.65 26.76 26.45 26.72 1.8M
2021-04-23 26.82 26.87 26.30 26.54 2.6M
2021-04-22 27.06 27.16 26.61 26.68 2.6M
2021-04-21 26.50 27.10 26.50 26.97 1.8M
2021-04-20 26.39 26.58 26.10 26.50 2.0M
2021-04-19 26.62 26.64 26.19 26.48 2.1M
2021-04-16 26.74 26.97 26.56 26.76 1.7M
2021-04-15 26.69 26.73 26.31 26.62 1.9M
2021-04-14 26.70 26.89 26.38 26.44 2.4M
2021-04-13 27.24 27.33 26.18 26.84 3.6M
2021-04-12 26.99 27.43 26.94 27.38 2.3M
2021-04-09 26.90 27.11 26.77 27.03 2.0M
2021-04-08 27.00 27.05 26.65 26.85 2.2M
2021-04-07 27.01 27.25 26.96 27.05 1.4M
2021-04-06 27.36 27.41 27.03 27.09 2.2M
2021-04-05 27.25 27.43 27.08 27.22 2.0M
2021-04-01 26.64 27.06 26.52 27.06 2.0M
2021-03-31 26.64 27.05 26.53 26.78 2.1M
2021-03-30 26.46 26.76 26.37 26.70 2.1M
2021-03-29 26.44 26.91 26.30 26.42 2.5M
2021-03-26 25.86 26.66 25.76 26.64 2.0M
2021-03-25 24.92 25.94 24.72 25.87 1.8M
2021-03-24 25.13 25.52 24.91 24.91 1.8M
2021-03-23 25.89 26.18 25.05 25.14 2.7M
2021-03-22 26.09 26.25 25.72 26.10 1.8M
2021-03-19 26.45 26.51 26.07 26.09 5.5M
2021-03-18 25.88 26.68 25.83 26.29 2.8M
2021-03-17 25.55 26.05 25.48 25.88 2.1M
2021-03-16 26.06 26.12 25.59 25.68 2.8M
2021-03-15 25.64 26.11 25.57 26.10 2.6M
2021-03-12 25.11 25.48 24.92 25.40 2.4M
2021-03-11 25.25 25.29 24.78 24.95 2.6M
2021-03-10 25.25 25.72 25.09 25.29 3.1M
2021-03-09 25.41 25.49 24.88 24.88 2.1M
2021-03-08 24.90 25.50 24.74 25.20 2.4M
2021-03-05 24.27 24.78 23.67 24.64 1.9M
2021-03-04 24.26 24.50 23.53 23.96 2.8M
2021-03-03 23.96 24.54 23.80 24.37 3.1M
2021-03-02 24.20 24.23 23.73 24.05 3.3M
2021-03-01 23.56 24.14 23.47 24.12 2.6M
2021-02-26 23.55 23.73 23.15 23.17 4.5M
2021-02-25 24.07 24.24 23.44 23.57 2.3M
2021-02-24 23.83 24.43 23.75 24.39 1.9M
2021-02-23 24.07 24.20 23.53 24.06 2.1M
2021-02-22 24.26 24.48 24.12 24.14 2.0M
2021-02-19 23.85 24.32 23.63 24.32 3.2M
2021-02-18 23.99 24.04 23.56 23.64 2.8M
2021-02-17 23.73 24.32 23.67 24.08 4.0M
2021-02-16 24.26 24.36 23.74 23.79 5.6M
2021-02-12 24.07 25.00 23.87 24.19 8.9M
2021-02-11 26.18 26.38 25.79 26.05 4.6M
2021-02-10 26.51 26.59 26.08 26.23 2.5M
2021-02-09 26.80 26.89 26.31 26.53 2.1M
2021-02-08 26.43 26.62 26.24 26.56 2.6M
2021-02-05 26.36 26.48 26.00 26.13 4.5M
2021-02-04 26.10 26.33 25.95 26.23 2.9M
2021-02-03 25.71 26.13 25.50 25.93 4.4M
2021-02-02 24.50 25.62 24.43 25.40 4.0M
2021-02-01 24.30 24.58 23.94 24.39 2.1M
2021-01-29 24.35 24.49 23.69 24.02 6.8M
2021-01-28 24.52 24.79 24.37 24.48 3.6M
2021-01-27 25.33 26.08 24.57 24.62 5.0M
2021-01-26 25.55 25.99 25.39 25.89 3.2M
2021-01-25 24.55 25.59 24.55 25.50 3.7M
2021-01-22 24.51 24.87 24.30 24.80 1.8M
2021-01-21 24.64 24.78 24.46 24.66 2.2M
2021-01-20 24.11 24.73 23.98 24.66 2.4M
2021-01-19 24.23 24.34 24.12 24.21 2.2M
2021-01-15 24.13 24.39 23.90 24.14 2.7M
2021-01-14 24.53 24.57 24.14 24.40 2.3M
2021-01-13 24.17 24.45 23.92 24.37 3.7M
2021-01-12 23.30 24.31 23.16 24.23 3.9M
2021-01-11 22.90 23.32 22.71 23.07 2.9M
2021-01-08 23.19 23.26 22.69 23.07 2.1M
2021-01-07 22.68 22.90 22.50 22.64 2.3M
2021-01-06 22.19 22.87 22.00 22.66 2.7M
2021-01-05 21.63 21.95 21.50 21.86 3.2M
2021-01-04 21.78 22.10 21.59 21.71 5.1M