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
2023-12-29 8.83 8.91 8.63 8.68 2.5M
2023-12-28 8.63 8.83 8.63 8.82 2.2M
2023-12-27 8.71 8.82 8.64 8.71 2.7M
2023-12-26 8.54 8.77 8.49 8.70 3.0M
2023-12-22 8.63 8.80 8.52 8.56 2.8M
2023-12-21 8.60 8.73 8.51 8.69 3.0M
2023-12-20 8.82 8.82 8.50 8.51 3.4M
2023-12-19 8.63 8.88 8.57 8.85 3.6M
2023-12-18 8.70 8.71 8.36 8.54 4.8M
2023-12-15 9.02 9.10 8.61 8.75 19.7M
2023-12-14 8.83 9.24 8.81 8.98 7.8M
2023-12-13 8.03 8.60 7.99 8.55 4.7M
2023-12-12 8.30 8.31 8.06 8.08 3.5M
2023-12-11 8.41 8.62 8.28 8.31 4.3M
2023-12-08 8.37 8.53 8.24 8.42 3.9M
2023-12-07 8.22 8.43 8.14 8.40 3.8M
2023-12-06 8.05 8.32 8.02 8.23 3.3M
2023-12-05 8.15 8.19 7.94 8.00 3.4M
2023-12-04 8.12 8.42 8.08 8.24 5.5M
2023-12-01 7.60 8.15 7.53 8.11 4.1M
2023-11-30 7.67 7.75 7.55 7.63 4.3M
2023-11-29 7.63 7.78 7.56 7.68 4.1M
2023-11-28 7.40 7.62 7.31 7.59 4.2M
2023-11-27 7.43 7.50 7.29 7.43 4.1M
2023-11-24 7.49 7.53 7.38 7.49 1.2M
2023-11-22 7.43 7.55 7.37 7.51 2.6M
2023-11-21 7.43 7.45 7.29 7.35 2.6M
2023-11-20 7.52 7.54 7.36 7.51 3.7M
2023-11-17 7.54 7.59 7.36 7.55 2.7M
2023-11-16 7.60 7.69 7.23 7.41 3.5M
2023-11-15 7.44 7.69 7.43 7.66 4.6M
2023-11-14 6.91 7.52 6.91 7.36 5.9M
2023-11-13 6.79 6.82 6.55 6.67 4.2M
2023-11-10 6.74 6.85 6.59 6.84 4.0M
2023-11-09 6.88 6.89 6.65 6.72 4.6M
2023-11-08 6.88 6.98 6.80 6.85 3.7M
2023-11-07 6.97 7.03 6.86 6.90 3.5M
2023-11-06 6.92 7.11 6.79 7.04 5.3M
2023-11-03 7.01 7.14 6.85 6.92 7.7M
2023-11-02 6.69 6.88 6.69 6.80 5.5M
2023-11-01 6.73 6.76 6.50 6.62 7.8M
2023-10-31 7.07 7.07 6.57 6.72 9.6M
2023-10-30 6.52 7.07 6.52 7.01 13.9M
2023-10-27 6.60 7.54 6.52 6.66 13.4M
2023-10-26 7.25 7.44 7.11 7.39 6.3M
2023-10-25 7.09 7.24 7.01 7.20 4.4M
2023-10-24 6.87 7.24 6.87 7.15 4.7M
2023-10-23 6.85 6.96 6.75 6.78 4.2M
2023-10-20 7.03 7.13 6.95 6.97 3.3M
2023-10-19 7.03 7.25 7.00 7.03 3.2M
2023-10-18 7.11 7.18 6.96 7.10 3.6M
2023-10-17 6.75 7.24 6.75 7.18 5.5M
2023-10-16 6.82 7.05 6.75 6.88 5.0M
2023-10-13 6.83 6.87 6.73 6.79 5.3M
2023-10-12 7.06 7.07 6.68 6.79 7.1M
2023-10-11 7.15 7.26 6.99 7.08 7.2M
2023-10-10 7.16 7.38 7.16 7.19 4.3M
2023-10-09 7.34 7.43 7.11 7.13 4.1M
2023-10-06 7.50 7.56 7.24 7.39 4.6M
2023-10-05 7.85 7.89 7.57 7.59 4.9M
2023-10-04 8.03 8.08 7.78 7.93 5.7M
2023-10-03 8.60 8.60 7.99 8.03 6.0M
2023-10-02 9.00 9.06 8.65 8.66 5.4M
2023-09-29 8.81 9.17 8.81 9.03 5.1M
2023-09-28 8.68 8.78 8.62 8.70 4.0M
2023-09-27 8.61 8.80 8.55 8.67 3.6M
2023-09-26 8.72 8.80 8.58 8.61 5.8M
2023-09-25 8.88 8.92 8.68 8.79 4.8M
2023-09-22 9.17 9.17 8.95 8.97 4.5M
2023-09-21 9.45 9.47 9.01 9.07 6.5M
2023-09-20 9.65 9.71 9.51 9.51 3.4M
2023-09-19 9.52 9.79 9.48 9.64 5.9M
2023-09-18 9.42 9.54 9.16 9.49 6.8M
2023-09-15 9.64 9.79 9.36 9.49 109.1M
2023-09-14 9.58 9.77 9.51 9.72 6.7M
2023-09-13 9.67 9.68 9.38 9.42 4.7M
2023-09-12 9.36 9.71 9.32 9.66 4.8M
2023-09-11 9.93 9.99 9.13 9.34 8.4M
2023-09-08 10.13 10.20 9.91 9.94 5.4M
2023-09-07 9.83 10.25 9.81 10.16 7.7M
2023-09-06 10.13 10.13 9.84 9.95 5.8M
2023-09-05 10.69 10.69 10.18 10.19 8.1M
2023-09-01 10.63 10.72 10.53 10.71 3.8M
2023-08-31 10.62 10.66 10.48 10.58 5.3M
2023-08-30 10.40 10.66 10.30 10.59 6.0M
2023-08-29 10.45 10.49 10.29 10.44 3.4M
2023-08-28 10.28 10.47 10.28 10.42 2.7M
2023-08-25 10.27 10.37 10.11 10.25 2.6M
2023-08-24 10.27 10.48 10.19 10.20 3.1M
2023-08-23 10.14 10.38 10.09 10.37 3.2M
2023-08-22 10.22 10.30 10.10 10.23 4.6M
2023-08-21 10.52 10.57 10.05 10.21 6.0M
2023-08-18 10.15 10.56 10.07 10.54 5.0M
2023-08-17 10.36 10.41 10.21 10.34 5.0M
2023-08-16 10.20 10.39 10.18 10.29 3.6M
2023-08-15 10.46 10.49 10.15 10.29 4.6M
2023-08-14 10.50 10.61 10.32 10.58 4.1M
2023-08-11 10.54 10.70 10.51 10.57 3.9M
2023-08-10 10.75 10.88 10.54 10.68 4.0M
2023-08-09 10.65 10.88 10.58 10.67 2.6M
2023-08-08 10.55 10.70 10.36 10.68 3.4M
2023-08-07 10.91 11.06 10.69 10.75 3.0M
2023-08-04 10.81 10.98 10.70 10.91 3.3M
2023-08-03 10.90 10.93 10.47 10.80 4.6M
2023-08-02 10.60 11.03 10.55 10.96 6.4M
2023-08-01 11.07 11.15 10.64 10.79 6.1M
2023-07-31 11.19 11.61 11.07 11.16 16.3M
2023-07-28 10.79 11.31 10.58 11.04 11.0M
2023-07-27 10.45 10.65 10.22 10.25 6.8M
2023-07-26 10.02 10.55 10.01 10.46 5.1M
2023-07-25 10.04 10.15 9.96 10.02 4.8M
2023-07-24 10.09 10.30 10.02 10.06 4.8M
2023-07-21 9.98 10.09 9.66 10.01 4.5M
2023-07-20 9.91 9.99 9.67 9.95 5.3M
2023-07-19 9.80 10.07 9.79 10.06 4.9M
2023-07-18 9.60 9.96 9.60 9.75 4.1M
2023-07-17 9.68 9.71 9.45 9.63 3.4M
2023-07-14 9.81 9.90 9.56 9.79 3.4M
2023-07-13 9.80 9.97 9.74 9.89 4.6M
2023-07-12 9.99 10.08 9.63 9.78 8.2M
2023-07-11 9.30 9.90 9.27 9.87 10.3M
2023-07-10 8.85 8.97 8.73 8.89 3.8M
2023-07-07 8.66 9.05 8.53 8.87 7.1M
2023-07-06 8.54 8.79 8.48 8.67 9.9M
2023-07-05 8.88 8.88 8.47 8.70 7.0M
2023-07-03 8.75 9.02 8.75 8.97 2.5M
2023-06-30 9.01 9.01 8.52 8.70 5.4M
2023-06-29 8.94 9.14 8.86 8.96 5.6M
2023-06-28 8.84 9.00 8.67 8.99 6.7M
2023-06-27 8.25 8.90 8.15 8.83 7.8M
2023-06-26 7.85 8.26 7.84 8.22 5.6M
2023-06-23 7.84 8.02 7.80 7.85 6.8M
2023-06-22 8.06 8.13 7.83 7.92 5.8M
2023-06-21 8.23 8.32 8.07 8.10 5.3M
2023-06-20 8.46 8.47 8.20 8.27 4.9M
2023-06-16 8.55 8.59 8.23 8.51 15.8M
2023-06-15 8.31 8.56 8.28 8.54 4.6M
2023-06-14 8.51 8.72 8.32 8.37 5.1M
2023-06-13 8.44 8.73 8.39 8.49 5.4M
2023-06-12 8.45 8.63 8.35 8.46 5.4M
2023-06-09 8.61 8.72 8.42 8.48 3.9M
2023-06-08 9.00 9.07 8.59 8.63 5.4M
2023-06-07 8.67 8.96 8.54 8.92 4.7M
2023-06-06 8.60 8.86 8.55 8.67 6.4M
2023-06-05 8.88 8.94 8.64 8.65 6.5M
2023-06-02 8.35 8.85 8.35 8.78 13.5M
2023-06-01 8.31 8.36 8.02 8.20 10.1M
2023-05-31 8.73 8.74 8.25 8.31 42.8M
2023-05-30 8.64 8.87 8.55 8.81 6.3M
2023-05-26 8.47 8.85 8.41 8.73 5.7M
2023-05-25 8.60 8.74 8.41 8.46 5.6M
2023-05-24 9.04 9.10 8.61 8.71 6.1M
2023-05-23 8.94 9.26 8.89 9.02 5.8M
2023-05-22 8.71 8.95 8.52 8.93 6.5M
2023-05-19 8.99 8.99 8.65 8.69 6.6M
2023-05-18 9.05 9.05 8.80 8.98 6.3M
2023-05-17 8.82 9.12 8.73 9.01 12.0M
2023-05-16 9.00 9.28 8.73 8.75 15.1M
2023-05-15 9.27 9.32 9.13 9.28 5.4M
2023-05-12 9.50 9.51 9.21 9.27 6.0M
2023-05-11 9.44 9.56 9.31 9.50 5.0M
2023-05-10 10.11 10.14 9.37 9.51 6.8M
2023-05-09 10.02 10.06 9.68 9.99 6.9M
2023-05-08 10.18 10.23 10.00 10.14 4.4M
2023-05-05 10.18 10.48 10.08 10.11 8.5M
2023-05-04 9.99 10.06 9.75 9.81 7.2M
2023-05-03 10.35 10.53 9.99 10.01 6.9M
2023-05-02 10.81 10.81 9.77 10.36 10.6M
2023-05-01 11.96 12.02 10.80 10.81 13.7M
2023-04-28 12.05 12.32 11.80 12.15 7.6M
2023-04-27 11.81 11.96 11.55 11.88 10.4M
2023-04-26 11.88 12.12 11.77 11.86 4.0M
2023-04-25 12.11 12.12 11.87 11.90 3.6M
2023-04-24 12.26 12.33 12.10 12.24 3.6M
2023-04-21 12.34 12.38 12.20 12.23 2.8M
2023-04-20 12.42 12.53 12.28 12.31 3.3M
2023-04-19 12.59 12.59 12.38 12.53 2.8M
2023-04-18 12.68 12.74 12.50 12.57 2.6M
2023-04-17 12.43 12.69 12.41 12.65 3.6M
2023-04-14 12.40 12.59 12.26 12.42 2.6M
2023-04-13 12.28 12.39 12.21 12.32 2.6M
2023-04-12 12.75 12.75 12.20 12.21 3.6M
2023-04-11 12.31 12.70 12.30 12.58 3.3M
2023-04-10 12.14 12.21 11.94 12.21 3.0M
2023-04-06 12.15 12.29 12.04 12.14 3.2M
2023-04-05 12.07 12.15 11.88 12.04 3.5M
2023-04-04 12.50 12.56 12.00 12.18 5.4M
2023-04-03 12.41 12.56 12.35 12.45 4.4M
2023-03-31 12.19 12.46 12.06 12.44 4.0M
2023-03-30 12.25 12.36 12.00 12.04 3.0M
2023-03-29 11.99 12.16 11.89 12.10 4.6M
2023-03-28 11.73 11.87 11.68 11.79 3.8M
2023-03-27 11.78 11.87 11.52 11.77 4.3M
2023-03-24 11.47 11.66 11.37 11.63 5.0M
2023-03-23 11.60 11.72 11.37 11.52 4.2M
2023-03-22 11.65 11.99 11.51 11.52 5.1M
2023-03-21 11.64 11.75 11.53 11.68 3.8M
2023-03-20 11.45 11.67 11.25 11.39 4.2M
2023-03-17 11.65 11.68 11.34 11.39 11.5M
2023-03-16 11.95 12.11 11.68 11.76 5.4M
2023-03-15 12.08 12.23 11.75 12.20 5.1M
2023-03-14 12.24 12.48 12.06 12.18 4.8M
2023-03-13 12.02 12.26 11.78 11.82 6.3M
2023-03-10 12.95 12.99 12.15 12.24 6.6M
2023-03-09 13.43 13.45 13.00 13.02 4.2M
2023-03-08 13.38 13.54 13.23 13.45 3.9M
2023-03-07 13.46 13.82 13.23 13.36 6.2M
2023-03-06 14.60 14.60 13.45 13.48 6.6M
2023-03-03 14.57 14.58 14.34 14.53 7.9M
2023-03-02 14.43 14.45 14.21 14.39 5.9M
2023-03-01 14.60 14.60 14.21 14.44 4.1M
2023-02-28 14.48 14.73 14.38 14.69 6.4M
2023-02-27 14.70 14.81 14.30 14.42 6.4M
2023-02-24 14.61 14.71 14.41 14.55 3.2M
2023-02-23 14.66 15.39 14.64 14.82 7.4M
2023-02-22 14.25 14.42 14.12 14.18 4.6M
2023-02-21 14.74 14.74 14.13 14.27 5.7M
2023-02-17 15.19 15.29 14.77 14.90 7.5M
2023-02-16 14.86 15.61 14.74 15.30 5.1M
2023-02-15 14.76 15.03 14.76 15.01 4.3M
2023-02-14 14.72 15.10 14.56 14.90 6.1M
2023-02-13 14.70 14.83 14.25 14.76 6.0M
2023-02-10 13.93 14.95 13.46 14.77 11.0M
2023-02-09 15.24 15.36 14.46 14.60 6.3M
2023-02-08 15.39 15.50 15.10 15.13 2.9M
2023-02-07 15.44 15.55 15.18 15.41 2.8M
2023-02-06 15.92 15.92 15.44 15.52 3.4M
2023-02-03 16.22 16.41 16.05 16.12 3.2M
2023-02-02 16.32 16.76 16.26 16.47 3.3M
2023-02-01 15.97 16.37 15.76 16.20 3.0M
2023-01-31 15.74 15.98 15.63 15.96 8.9M
2023-01-30 15.67 16.10 15.63 15.72 3.6M
2023-01-27 15.76 16.10 15.67 15.84 2.9M
2023-01-26 15.87 15.94 15.60 15.82 2.6M
2023-01-25 15.57 15.80 15.29 15.75 3.0M
2023-01-24 15.93 16.00 15.67 15.75 3.7M
2023-01-23 15.41 16.23 15.34 15.97 4.8M
2023-01-20 14.80 15.08 14.72 15.05 3.3M
2023-01-19 14.97 15.01 14.47 14.83 3.5M
2023-01-18 15.61 15.67 15.06 15.08 3.1M
2023-01-17 15.35 15.65 15.35 15.57 4.0M
2023-01-13 14.99 15.45 14.99 15.41 2.5M
2023-01-12 14.98 15.19 14.84 15.14 3.4M
2023-01-11 14.77 14.86 14.60 14.84 3.1M
2023-01-10 14.43 14.68 14.32 14.66 2.2M
2023-01-09 14.39 14.82 14.29 14.53 3.0M
2023-01-06 14.15 14.47 14.06 14.40 3.2M
2023-01-05 14.11 14.18 13.83 14.11 3.4M
2023-01-04 13.64 14.39 13.60 14.22 4.9M
2023-01-03 13.20 13.55 13.18 13.46 3.7M