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
2022-12-30 12.99 13.22 12.90 13.08 3.5M
2022-12-29 13.01 13.23 12.96 13.14 2.6M
2022-12-28 13.04 13.18 12.87 12.92 3.7M
2022-12-27 12.98 13.12 12.81 13.04 3.2M
2022-12-23 12.89 13.00 12.73 12.99 2.2M
2022-12-22 12.81 12.91 12.48 12.89 3.9M
2022-12-21 12.76 12.93 12.74 12.89 3.3M
2022-12-20 12.71 12.73 12.52 12.61 3.6M
2022-12-19 12.99 13.07 12.64 12.76 4.4M
2022-12-16 13.00 13.31 12.96 13.07 19.0M
2022-12-15 13.57 13.63 13.12 13.20 4.0M
2022-12-14 13.80 13.93 13.48 13.66 3.7M
2022-12-13 14.05 14.35 13.78 13.83 7.1M
2022-12-12 13.37 13.68 13.21 13.62 4.2M
2022-12-09 13.25 13.70 13.22 13.44 4.9M
2022-12-08 12.84 13.31 12.81 13.30 4.7M
2022-12-07 12.79 13.02 12.68 12.81 4.0M
2022-12-06 12.57 12.78 12.49 12.75 5.2M
2022-12-05 12.87 12.87 12.52 12.59 4.5M
2022-12-02 12.71 13.01 12.49 12.99 4.2M
2022-12-01 12.98 13.38 12.77 12.84 5.3M
2022-11-30 12.86 12.99 12.44 12.97 7.6M
2022-11-29 13.00 13.08 12.73 12.87 5.7M
2022-11-28 13.20 13.36 12.92 13.12 5.0M
2022-11-25 13.18 13.43 13.14 13.35 1.7M
2022-11-23 13.04 13.23 13.01 13.18 2.2M
2022-11-22 13.16 13.20 12.97 13.06 3.4M
2022-11-21 13.28 13.34 13.00 13.05 3.2M
2022-11-18 13.37 13.60 13.25 13.35 3.6M
2022-11-17 12.93 13.27 12.88 13.16 3.8M
2022-11-16 13.73 13.83 13.03 13.07 6.3M
2022-11-15 14.00 14.16 13.74 13.97 3.6M
2022-11-14 13.99 14.10 13.63 13.64 4.1M
2022-11-11 13.52 14.24 13.48 14.12 4.2M
2022-11-10 12.99 13.67 12.99 13.45 5.5M
2022-11-09 12.78 12.85 12.57 12.58 3.5M
2022-11-08 13.18 13.32 12.73 12.87 3.4M
2022-11-07 13.19 13.25 12.84 13.14 3.9M
2022-11-04 12.92 13.45 12.83 13.11 5.7M
2022-11-03 12.69 12.79 12.25 12.71 5.6M
2022-11-02 13.36 13.36 12.85 12.86 5.6M
2022-11-01 14.00 14.21 13.36 13.36 6.5M
2022-10-31 14.43 14.64 13.70 13.81 12.4M
2022-10-28 15.05 15.66 14.78 15.05 8.5M
2022-10-27 15.89 16.02 15.64 15.67 5.0M
2022-10-26 15.78 15.94 15.58 15.74 3.1M
2022-10-25 15.27 15.83 15.23 15.72 4.3M
2022-10-24 15.19 15.34 14.95 15.31 2.5M
2022-10-21 14.68 15.11 14.58 15.02 2.7M
2022-10-20 15.07 15.07 14.60 14.73 3.0M
2022-10-19 15.01 15.08 14.84 15.03 2.8M
2022-10-18 15.19 15.31 15.01 15.22 2.0M
2022-10-17 14.91 15.08 14.85 14.91 3.6M
2022-10-14 14.79 14.81 14.50 14.64 3.4M
2022-10-13 13.90 14.81 13.84 14.64 4.5M
2022-10-12 14.17 14.36 14.06 14.24 2.1M
2022-10-11 13.92 14.38 13.92 14.17 2.6M
2022-10-10 14.02 14.22 13.95 14.07 2.6M
2022-10-07 14.18 14.25 13.89 13.96 2.8M
2022-10-06 14.40 14.60 14.26 14.38 2.6M
2022-10-05 14.30 14.57 14.09 14.49 3.0M
2022-10-04 14.20 14.74 14.16 14.67 3.9M
2022-10-03 14.13 14.24 13.87 13.95 5.5M
2022-09-30 13.99 14.24 13.87 13.89 3.6M
2022-09-29 14.15 14.26 13.73 13.97 2.7M
2022-09-28 14.34 14.52 14.27 14.43 2.5M
2022-09-27 14.43 14.54 14.07 14.23 3.1M
2022-09-26 14.53 14.79 14.27 14.29 2.7M
2022-09-23 14.63 14.66 14.19 14.63 3.9M
2022-09-22 15.29 15.29 14.77 14.81 3.2M
2022-09-21 15.75 16.07 15.19 15.21 3.3M
2022-09-20 16.28 16.28 15.42 15.61 3.6M
2022-09-19 16.17 16.56 16.12 16.49 3.2M
2022-09-16 16.54 16.62 16.08 16.30 9.9M
2022-09-15 16.99 17.26 16.66 16.72 3.0M
2022-09-14 17.28 17.41 16.68 16.99 3.1M
2022-09-13 17.77 17.83 17.14 17.24 3.6M
2022-09-12 18.30 18.54 18.11 18.18 3.1M
2022-09-09 17.54 18.21 17.54 18.16 2.6M
2022-09-08 17.06 17.47 16.81 17.44 3.8M
2022-09-07 16.48 17.29 16.48 17.21 6.6M
2022-09-06 17.52 17.57 16.99 17.08 3.1M
2022-09-02 17.51 17.96 17.38 17.52 2.9M
2022-09-01 17.72 17.80 17.14 17.46 5.2M
2022-08-31 18.57 18.57 17.82 17.85 5.2M
2022-08-30 18.92 19.01 18.47 18.53 2.8M
2022-08-29 19.52 19.52 19.11 19.12 2.6M
2022-08-26 20.41 20.55 19.54 19.56 1.7M
2022-08-25 20.04 20.49 20.01 20.32 1.3M
2022-08-24 20.70 20.71 19.91 20.06 2.4M
2022-08-23 20.56 20.81 20.49 20.77 2.7M
2022-08-22 20.63 20.64 20.40 20.50 2.4M
2022-08-19 20.99 21.09 20.68 20.84 1.7M
2022-08-18 21.07 21.16 20.85 21.15 1.1M
2022-08-17 21.25 21.34 20.88 21.10 1.6M
2022-08-16 21.00 21.55 21.00 21.42 1.8M
2022-08-15 21.00 21.22 20.85 21.10 1.7M
2022-08-12 20.82 21.12 20.73 21.08 1.8M
2022-08-11 20.68 21.06 20.63 20.75 1.7M
2022-08-10 20.26 20.65 20.25 20.51 1.9M
2022-08-09 20.34 20.39 19.76 19.89 1.7M
2022-08-08 20.13 20.57 20.10 20.32 2.1M
2022-08-05 19.42 19.95 19.36 19.92 1.9M
2022-08-04 19.72 19.95 19.54 19.57 2.5M
2022-08-03 20.04 20.32 19.54 19.81 2.8M
2022-08-02 20.28 20.31 19.76 19.80 3.1M
2022-08-01 20.01 20.30 19.42 20.28 3.0M
2022-07-29 20.43 20.88 20.04 20.21 5.8M
2022-07-28 20.23 20.88 20.09 20.69 5.4M
2022-07-27 19.69 20.12 19.24 20.09 4.5M
2022-07-26 20.04 20.06 19.33 19.79 3.3M
2022-07-25 20.19 20.23 19.89 20.00 1.7M
2022-07-22 20.10 20.30 19.99 20.19 1.9M
2022-07-21 19.82 20.07 19.68 20.02 1.7M
2022-07-20 19.85 19.96 19.60 19.93 2.3M
2022-07-19 19.59 19.90 19.57 19.80 2.5M
2022-07-18 19.12 19.64 19.12 19.43 2.4M
2022-07-15 19.19 19.38 18.89 19.00 2.3M
2022-07-14 18.81 18.98 18.68 18.91 2.0M
2022-07-13 18.81 19.21 18.53 19.17 2.5M
2022-07-12 18.84 19.36 18.81 19.09 2.5M
2022-07-11 19.19 19.33 18.84 18.88 2.5M
2022-07-08 19.48 19.54 19.11 19.32 2.3M
2022-07-07 19.48 19.57 19.04 19.39 3.4M
2022-07-06 19.95 20.09 19.33 19.48 2.2M
2022-07-05 19.30 20.01 19.16 20.00 2.8M
2022-07-01 19.06 19.66 19.04 19.51 2.1M
2022-06-30 19.07 19.60 18.76 19.04 4.3M
2022-06-29 19.36 19.38 19.04 19.29 2.3M
2022-06-28 19.82 20.20 19.41 19.42 2.9M
2022-06-27 20.00 20.10 19.60 19.69 2.7M
2022-06-24 19.48 20.17 19.31 20.03 5.2M
2022-06-23 18.32 19.53 18.32 19.46 4.7M
2022-06-22 17.92 18.43 17.84 18.27 3.8M
2022-06-21 18.31 18.55 18.18 18.31 5.5M
2022-06-17 17.83 18.25 17.77 18.11 7.4M
2022-06-16 18.40 18.41 17.40 17.86 5.5M
2022-06-15 18.64 19.04 18.52 18.72 4.9M
2022-06-14 18.65 18.69 18.22 18.47 6.0M
2022-06-13 18.91 19.00 18.41 18.64 3.3M
2022-06-10 19.59 19.77 19.13 19.14 3.4M
2022-06-09 20.45 20.57 19.92 19.98 3.6M
2022-06-08 21.00 21.00 20.36 20.58 2.0M
2022-06-07 21.05 21.17 20.38 21.14 2.9M
2022-06-06 21.21 21.50 20.91 21.39 1.8M
2022-06-03 21.45 21.60 21.07 21.12 1.7M
2022-06-02 21.48 21.62 21.10 21.57 2.4M
2022-06-01 21.61 21.82 20.86 21.49 3.7M
2022-05-31 21.66 21.86 21.28 21.44 9.2M
2022-05-27 20.78 21.88 20.78 21.88 3.1M
2022-05-26 20.44 21.70 20.42 21.21 4.9M
2022-05-25 18.78 20.40 18.70 20.36 5.2M
2022-05-24 19.38 19.38 18.67 18.83 4.5M
2022-05-23 19.56 19.84 19.39 19.59 3.0M
2022-05-20 19.64 19.67 18.90 19.45 4.4M
2022-05-19 20.50 20.50 19.51 19.67 4.8M
2022-05-18 22.74 22.74 20.63 20.67 5.0M
2022-05-17 22.75 23.12 22.62 23.07 2.1M
2022-05-16 22.67 22.75 22.22 22.59 1.6M
2022-05-13 22.17 22.83 22.09 22.69 2.4M
2022-05-12 21.78 22.30 21.72 22.17 2.4M
2022-05-11 22.46 23.07 21.74 21.79 3.3M
2022-05-10 24.48 24.48 22.60 22.62 5.5M
2022-05-09 22.15 24.70 22.05 24.26 12.0M
2022-05-06 22.42 22.69 22.22 22.48 2.7M
2022-05-05 23.05 23.16 22.34 22.59 3.0M
2022-05-04 23.37 23.39 22.61 23.28 3.3M
2022-05-03 22.60 23.55 22.39 23.41 4.8M
2022-05-02 23.30 23.45 22.02 22.43 4.0M
2022-04-29 23.16 24.20 23.07 23.15 4.3M
2022-04-28 22.70 23.11 22.49 23.03 3.0M
2022-04-27 22.61 22.81 22.26 22.57 2.1M
2022-04-26 23.11 23.36 22.62 22.63 2.3M
2022-04-25 22.66 23.30 22.31 23.27 2.4M
2022-04-22 23.20 23.21 22.67 22.72 1.9M
2022-04-21 23.29 23.51 23.24 23.36 1.8M
2022-04-20 23.00 23.41 22.99 23.21 1.9M
2022-04-19 22.59 22.97 22.50 22.87 1.9M
2022-04-18 22.26 22.65 22.26 22.50 2.2M
2022-04-14 22.52 22.73 22.34 22.41 1.9M
2022-04-13 22.06 22.51 22.00 22.46 2.2M
2022-04-12 22.22 22.64 22.07 22.25 2.2M
2022-04-11 22.08 22.63 21.97 22.18 2.8M
2022-04-08 22.15 22.28 21.70 22.10 2.3M
2022-04-07 21.89 21.98 21.20 21.81 4.2M
2022-04-06 21.34 21.99 21.28 21.88 4.8M
2022-04-05 21.64 22.03 21.35 21.49 4.0M
2022-04-04 21.31 21.83 21.02 21.75 2.6M
2022-04-01 21.50 21.63 20.88 21.40 3.6M
2022-03-31 22.02 22.15 21.38 21.41 4.4M
2022-03-30 22.65 22.68 22.00 22.23 2.6M
2022-03-29 22.51 22.94 22.50 22.81 2.1M
2022-03-28 22.19 22.32 21.95 22.20 1.8M
2022-03-25 21.86 22.73 21.84 22.31 2.3M
2022-03-24 21.95 22.11 21.70 21.88 2.2M
2022-03-23 22.11 22.20 21.96 21.99 1.9M
2022-03-22 22.41 22.54 22.08 22.23 2.0M
2022-03-21 22.44 22.78 22.05 22.23 1.8M
2022-03-18 22.42 22.52 21.92 22.39 5.8M
2022-03-17 22.23 22.71 21.93 22.70 1.8M
2022-03-16 22.17 22.53 21.97 22.47 2.8M
2022-03-15 21.47 21.96 21.44 21.94 2.6M
2022-03-14 21.75 21.87 21.13 21.38 2.8M
2022-03-11 22.13 22.21 21.56 21.58 1.9M
2022-03-10 22.17 22.23 21.65 21.96 3.0M
2022-03-09 22.62 23.05 22.56 22.57 2.5M
2022-03-08 22.13 22.92 21.89 22.12 3.2M
2022-03-07 22.89 22.99 22.04 22.05 3.5M
2022-03-04 23.48 23.68 22.93 23.15 3.5M
2022-03-03 23.80 23.99 23.53 23.82 2.5M
2022-03-02 22.92 23.82 22.87 23.68 3.4M
2022-03-01 23.60 23.80 22.68 22.87 3.2M
2022-02-28 23.77 24.02 23.52 23.75 4.1M
2022-02-25 23.69 24.32 23.54 24.08 3.6M
2022-02-24 23.87 24.21 23.45 23.88 4.3M
2022-02-23 25.18 25.20 24.35 24.42 4.6M
2022-02-22 25.77 25.85 24.85 25.11 4.7M
2022-02-18 25.88 26.18 25.58 25.86 3.5M
2022-02-17 25.76 26.34 25.58 25.92 3.6M
2022-02-16 25.97 26.45 25.70 26.01 3.7M
2022-02-15 25.10 26.09 25.08 26.05 5.3M
2022-02-14 24.52 25.09 24.26 24.92 5.2M
2022-02-11 22.67 25.12 22.50 24.39 8.2M
2022-02-10 22.65 22.85 21.81 21.96 6.2M
2022-02-09 22.44 22.94 22.44 22.78 3.3M
2022-02-08 22.06 22.40 21.88 22.36 2.5M
2022-02-07 21.37 22.20 21.17 21.96 5.1M
2022-02-04 23.13 23.13 21.17 21.33 11.5M
2022-02-03 23.50 23.57 23.27 23.32 4.0M
2022-02-02 23.43 23.64 23.37 23.50 3.0M
2022-02-01 23.16 23.60 23.15 23.46 6.2M
2022-01-31 22.78 23.36 22.57 23.21 13.6M
2022-01-28 22.95 23.00 22.25 23.00 3.7M
2022-01-27 23.39 23.77 22.91 23.15 3.0M
2022-01-26 23.51 23.79 23.07 23.31 3.0M
2022-01-25 23.22 23.46 22.60 23.34 3.0M
2022-01-24 22.23 23.46 22.14 23.41 3.7M
2022-01-21 23.08 23.37 22.95 23.00 3.2M
2022-01-20 23.30 23.57 23.00 23.07 2.9M
2022-01-19 23.76 23.89 23.21 23.30 2.8M
2022-01-18 23.89 23.92 23.56 23.66 2.2M
2022-01-14 23.54 23.87 23.45 23.85 3.1M
2022-01-13 23.55 24.00 23.43 23.68 3.1M
2022-01-12 23.09 23.47 23.01 23.43 2.6M
2022-01-11 23.31 23.32 22.98 23.07 2.6M
2022-01-10 22.97 23.28 22.92 23.26 4.0M
2022-01-07 23.09 23.34 23.08 23.14 2.3M
2022-01-06 23.26 23.43 22.84 23.08 2.9M
2022-01-05 22.95 23.29 22.91 23.04 4.0M
2022-01-04 22.25 22.96 22.24 22.85 2.5M
2022-01-03 21.86 22.14 21.76 22.11 2.4M