Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newell Rubbermaid (NQ:NWL)

5.000 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 5.040 5.080 4.920 5.000 8,135,127 +0.01(+0.20%)
May 06, 2025 5.070 5.140 4.940 4.990 8,969,287 -0.11(-2.16%)
May 05, 2025 5.180 5.250 5.090 5.100 9,425,291 -0.15(-2.86%)
May 02, 2025 5.240 5.395 5.065 5.250 12,830,627 +0.08(+1.55%)
May 01, 2025 4.870 5.270 4.750 5.170 14,422,874 +0.39(+8.16%)
Apr 30, 2025 4.810 4.930 4.490 4.780 14,855,476 -0.39(-7.54%)
Apr 29, 2025 5.090 5.230 5.040 5.170 11,060,755 +0.06(+1.17%)
Apr 28, 2025 5.040 5.300 5.020 5.110 10,689,301 +0.10(+2.00%)
Apr 25, 2025 5.100 5.150 4.980 5.010 6,385,201 -0.11(-2.15%)
Apr 24, 2025 5.010 5.200 4.930 5.120 6,555,000 +0.18(+3.64%)
Apr 23, 2025 4.960 5.296 4.920 4.940 11,825,528 +0.22(+4.66%)
Apr 22, 2025 4.610 4.805 4.580 4.720 7,732,365 +0.17(+3.74%)
Apr 21, 2025 4.600 4.623 4.430 4.550 7,849,233 -0.15(-3.19%)
Apr 17, 2025 4.610 4.770 4.610 4.700 6,671,847 +0.07(+1.51%)
Apr 16, 2025 4.700 4.800 4.550 4.630 8,464,440 -0.10(-2.11%)
Apr 15, 2025 4.910 5.000 4.660 4.730 9,191,613 -0.26(-5.21%)
Apr 14, 2025 4.860 5.090 4.850 4.990 10,652,692 +0.27(+5.72%)
Apr 11, 2025 4.510 4.750 4.440 4.720 11,219,288 +0.17(+3.74%)
Apr 10, 2025 5.040 5.040 4.440 4.550 8,926,092 -0.50(-9.90%)
Apr 09, 2025 4.400 5.120 4.220 5.050 15,857,294 +0.57(+12.72%)
Apr 08, 2025 5.070 5.120 4.432 4.480 13,450,883 -0.41(-8.38%)
Apr 07, 2025 4.900 5.175 4.640 4.890 17,317,290 -0.20(-3.93%)
Apr 04, 2025 5.220 5.280 4.830 5.090 13,411,772 -0.38(-6.86%)
Apr 03, 2025 5.990 6.095 5.435 5.465 10,612,986 -0.80(-12.84%)
Apr 02, 2025 6.110 6.290 6.100 6.270 7,006,772 +0.09(+1.46%)
Apr 01, 2025 6.170 6.255 6.090 6.180 5,458,821 -0.02(-0.32%)
Mar 31, 2025 6.260 6.290 6.060 6.200 8,863,532 -0.19(-2.97%)
Mar 28, 2025 6.470 6.480 6.290 6.390 4,736,860 -0.12(-1.84%)
Mar 27, 2025 6.480 6.520 6.390 6.510 4,174,580 +0.02(+0.31%)
Mar 26, 2025 6.560 6.610 6.430 6.490 3,914,894 -0.09(-1.37%)
Mar 25, 2025 6.730 6.820 6.540 6.580 5,921,442 -0.15(-2.23%)
Mar 24, 2025 6.540 6.750 6.490 6.730 6,728,860 +0.28(+4.34%)
Mar 21, 2025 6.430 6.530 6.400 6.450 9,786,655 -0.09(-1.38%)
Mar 20, 2025 6.480 6.647 6.475 6.540 6,051,638 -0.02(-0.30%)
Mar 19, 2025 6.490 6.600 6.420 6.560 6,522,936 +0.05(+0.77%)
Mar 18, 2025 6.590 6.600 6.370 6.510 5,406,230 -0.13(-1.96%)
Mar 17, 2025 6.570 6.690 6.500 6.640 4,907,298 +0.09(+1.37%)
Mar 14, 2025 6.630 6.660 6.480 6.550 10,844,234 +0.04(+0.61%)
Mar 13, 2025 6.570 6.605 6.290 6.510 10,056,149 -0.07(-1.06%)
Mar 12, 2025 6.580 6.635 6.325 6.580 11,595,491 +0.04(+0.61%)
Mar 11, 2025 6.710 6.785 6.440 6.540 10,289,368 -0.19(-2.82%)
Mar 10, 2025 6.670 7.020 6.610 6.730 9,854,490 -0.02(-0.30%)
Mar 07, 2025 6.650 6.810 6.525 6.750 8,279,730 +0.06(+0.90%)
Mar 06, 2025 6.530 6.710 6.460 6.690 10,353,265 +0.00(+0.00%)
Mar 05, 2025 6.400 6.715 6.400 6.690 9,494,387 +0.33(+5.19%)
Mar 04, 2025 6.140 6.465 6.120 6.360 9,611,202 +0.09(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.