Newell Rubbermaid (NWL)
4.5500
-0.0700 (-1.52%)
NASDAQ · Last Trade: Mar 1st, 8:22 AM EST
Historical Prices For Newell Rubbermaid (NWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.54 | 4.57 | 4.43 | 4.55 | 5,783,745 | 4.55 |
| 2/26/2026 | 4.57 | 4.64 | 4.49 | 4.62 | 4,880,290 | 4.55 |
| 2/25/2026 | 4.62 | 4.62 | 4.43 | 4.56 | 4,562,768 | 4.49 |
| 2/24/2026 | 4.64 | 4.74 | 4.58 | 4.61 | 4,160,185 | 4.54 |
| 2/23/2026 | 4.82 | 4.82 | 4.60 | 4.64 | 5,385,365 | 4.57 |
| 2/20/2026 | 4.68 | 4.89 | 4.62 | 4.88 | 4,474,288 | 4.81 |
| 2/19/2026 | 4.72 | 4.74 | 4.62 | 4.71 | 3,141,402 | 4.64 |
| 2/18/2026 | 4.68 | 4.83 | 4.62 | 4.74 | 3,820,767 | 4.67 |
| 2/17/2026 | 4.70 | 4.72 | 4.58 | 4.67 | 4,341,519 | 4.60 |
| 2/13/2026 | 4.56 | 4.71 | 4.52 | 4.70 | 4,739,089 | 4.63 |
| 2/12/2026 | 4.53 | 4.70 | 4.38 | 4.50 | 6,800,068 | 4.43 |
| 2/11/2026 | 4.58 | 4.64 | 4.45 | 4.51 | 4,409,073 | 4.44 |
| 2/10/2026 | 4.51 | 4.62 | 4.32 | 4.55 | 7,143,275 | 4.48 |
| 2/09/2026 | 4.59 | 4.69 | 4.46 | 4.54 | 6,708,386 | 4.47 |
| 2/06/2026 | 4.00 | 4.78 | 3.99 | 4.63 | 14,288,973 | 4.55 |
| 2/05/2026 | 4.60 | 4.65 | 4.42 | 4.52 | 7,093,401 | 4.45 |
| 2/04/2026 | 4.40 | 4.65 | 4.40 | 4.58 | 7,195,193 | 4.51 |
| 2/03/2026 | 4.33 | 4.50 | 4.31 | 4.40 | 5,862,860 | 4.33 |
| 2/02/2026 | 4.25 | 4.39 | 4.21 | 4.34 | 4,887,849 | 4.27 |
| 1/30/2026 | 4.18 | 4.34 | 4.17 | 4.25 | 6,679,835 | 4.19 |
| 1/29/2026 | 4.33 | 4.36 | 4.09 | 4.18 | 10,728,278 | 4.12 |
| 1/28/2026 | 4.39 | 4.43 | 4.31 | 4.31 | 4,263,961 | 4.24 |
| 1/27/2026 | 4.37 | 4.39 | 4.29 | 4.36 | 2,755,140 | 4.29 |
| 1/26/2026 | 4.39 | 4.46 | 4.33 | 4.37 | 4,273,053 | 4.30 |
| 1/23/2026 | 4.35 | 4.36 | 4.27 | 4.32 | 3,862,650 | 4.25 |
| 1/22/2026 | 4.27 | 4.38 | 4.27 | 4.35 | 4,514,134 | 4.28 |
| 1/21/2026 | 4.25 | 4.30 | 4.16 | 4.26 | 5,512,216 | 4.20 |
| 1/20/2026 | 4.14 | 4.22 | 4.13 | 4.22 | 4,641,074 | 4.16 |
| 1/16/2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4,785,673 | 4.16 |
| 1/15/2026 | 4.24 | 4.29 | 4.14 | 4.28 | 4,398,557 | 4.22 |
| 1/14/2026 | 4.27 | 4.34 | 4.19 | 4.22 | 4,722,721 | 4.16 |
| 1/13/2026 | 4.18 | 4.27 | 4.17 | 4.24 | 5,123,279 | 4.18 |
| 1/12/2026 | 4.20 | 4.26 | 4.14 | 4.15 | 5,536,691 | 4.09 |
| 1/09/2026 | 4.18 | 4.32 | 4.11 | 4.21 | 8,200,746 | 4.15 |
| 1/08/2026 | 3.93 | 4.19 | 3.93 | 4.14 | 10,002,746 | 4.08 |
| 1/07/2026 | 3.94 | 4.02 | 3.91 | 3.96 | 5,536,232 | 3.90 |
| 1/06/2026 | 3.72 | 3.95 | 3.72 | 3.91 | 7,512,953 | 3.85 |
| 1/05/2026 | 3.73 | 3.85 | 3.71 | 3.73 | 6,744,539 | 3.67 |
| 1/02/2026 | 3.73 | 3.79 | 3.68 | 3.72 | 3,594,456 | 3.66 |
| 12/31/2025 | 3.76 | 3.79 | 3.71 | 3.72 | 4,705,279 | 3.66 |
| 12/30/2025 | 3.80 | 3.86 | 3.77 | 3.78 | 4,167,093 | 3.72 |
| 12/29/2025 | 3.75 | 3.83 | 3.75 | 3.80 | 5,637,871 | 3.74 |
| 12/26/2025 | 3.67 | 3.80 | 3.64 | 3.79 | 3,576,689 | 3.73 |
| 12/24/2025 | 3.60 | 3.69 | 3.58 | 3.68 | 1,646,025 | 3.62 |
| 12/23/2025 | 3.72 | 3.72 | 3.60 | 3.61 | 5,927,077 | 3.56 |
| 12/22/2025 | 3.71 | 3.78 | 3.71 | 3.73 | 4,903,195 | 3.67 |
| 12/19/2025 | 3.78 | 3.78 | 3.70 | 3.72 | 8,975,366 | 3.66 |
| 12/18/2025 | 3.88 | 3.98 | 3.77 | 3.78 | 6,421,676 | 3.72 |
| 12/17/2025 | 3.78 | 3.94 | 3.77 | 3.84 | 5,435,278 | 3.78 |
| 12/16/2025 | 3.77 | 3.84 | 3.75 | 3.77 | 4,281,166 | 3.71 |
| 12/15/2025 | 3.83 | 3.90 | 3.67 | 3.77 | 6,094,608 | 3.71 |
| 12/12/2025 | 3.86 | 3.90 | 3.79 | 3.81 | 4,764,745 | 3.75 |
| 12/11/2025 | 3.86 | 3.93 | 3.83 | 3.87 | 6,613,615 | 3.81 |
| 12/10/2025 | 3.62 | 3.85 | 3.62 | 3.83 | 12,394,885 | 3.77 |
| 12/09/2025 | 3.60 | 3.67 | 3.57 | 3.64 | 6,612,657 | 3.58 |
| 12/08/2025 | 3.72 | 3.75 | 3.60 | 3.63 | 9,967,524 | 3.58 |
| 12/05/2025 | 3.70 | 3.80 | 3.68 | 3.72 | 6,827,338 | 3.66 |
| 12/04/2025 | 3.77 | 3.79 | 3.65 | 3.69 | 4,932,581 | 3.63 |
| 12/03/2025 | 3.70 | 3.89 | 3.70 | 3.76 | 8,479,295 | 3.70 |
| 12/02/2025 | 3.75 | 3.79 | 3.67 | 3.67 | 7,748,483 | 3.61 |
| 12/01/2025 | 3.55 | 3.94 | 3.55 | 3.81 | 10,479,937 | 3.75 |