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

Newell Rubbermaid (NQ:NWL)

5.630 +0.230 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 5.380 5.830 5.330 5.630 11,134,780 +0.23(+4.26%)
Jun 30, 2025 5.440 5.460 5.300 5.400 6,731,685 -0.04(-0.74%)
Jun 27, 2025 5.235 5.460 5.205 5.440 13,828,964 +0.24(+4.62%)
Jun 26, 2025 5.130 5.215 5.100 5.200 5,672,295 +0.08(+1.56%)
Jun 25, 2025 5.270 5.270 5.095 5.120 8,169,628 -0.11(-2.10%)
Jun 24, 2025 5.350 5.360 5.160 5.230 9,564,238 -0.05(-0.95%)
Jun 23, 2025 5.300 5.320 5.030 5.280 12,260,934 -0.13(-2.40%)
Jun 20, 2025 5.500 5.500 5.370 5.410 12,088,010 -0.03(-0.55%)
Jun 18, 2025 5.440 5.520 5.353 5.440 9,335,097 +0.02(+0.37%)
Jun 17, 2025 5.670 5.700 5.390 5.420 9,531,566 -0.36(-6.23%)
Jun 16, 2025 5.340 5.800 5.335 5.780 12,592,820 +0.54(+10.31%)
Jun 13, 2025 5.570 5.630 5.220 5.240 12,202,164 -0.19(-3.50%)
Jun 12, 2025 5.620 5.620 5.370 5.430 8,972,722 -0.25(-4.40%)
Jun 11, 2025 5.790 5.790 5.615 5.680 6,970,724 -0.01(-0.18%)
Jun 10, 2025 5.680 5.770 5.600 5.690 8,549,417 +0.08(+1.43%)
Jun 09, 2025 5.610 5.690 5.540 5.610 10,557,635 +0.07(+1.26%)
Jun 06, 2025 5.580 5.605 5.460 5.540 11,761,006 +0.04(+0.73%)
Jun 05, 2025 5.270 5.570 5.240 5.500 15,558,063 +0.21(+3.97%)
Jun 04, 2025 5.370 5.410 5.280 5.290 9,091,563 -0.08(-1.49%)
Jun 03, 2025 5.050 5.430 4.935 5.370 15,765,374 +0.32(+6.34%)
Jun 02, 2025 5.270 5.280 4.980 5.050 13,116,375 -0.25(-4.72%)
May 30, 2025 5.350 5.400 5.235 5.300 14,237,599 -0.07(-1.30%)
May 29, 2025 5.261 5.390 5.232 5.370 12,791,173 +0.13(+2.45%)
May 28, 2025 5.400 5.423 5.207 5.242 8,671,971 -0.15(-2.75%)
May 27, 2025 5.528 5.528 5.261 5.390 11,014,441 -0.02(-0.37%)
May 23, 2025 5.350 5.459 5.350 5.409 9,966,427 -0.16(-2.84%)
May 22, 2025 5.360 5.592 5.350 5.567 11,877,832 +0.20(+3.68%)
May 21, 2025 5.508 5.607 5.360 5.370 9,758,371 -0.27(-4.73%)
May 20, 2025 5.637 5.740 5.602 5.637 7,546,385 +0.02(+0.35%)
May 19, 2025 5.637 5.666 5.533 5.617 10,009,228 -0.21(-3.56%)
May 16, 2025 5.923 5.943 5.804 5.824 6,299,753 -0.07(-1.17%)
May 15, 2025 5.775 5.903 5.735 5.893 7,397,063 +0.06(+1.02%)
May 14, 2025 5.923 5.982 5.785 5.834 7,280,256 -0.15(-2.48%)
May 13, 2025 5.933 6.022 5.834 5.982 7,832,322 +0.05(+0.83%)
May 12, 2025 5.637 6.046 5.558 5.933 11,549,951 +0.78(+15.13%)
May 09, 2025 5.182 5.261 5.123 5.153 6,976,584 -0.04(-0.76%)
May 08, 2025 5.005 5.232 4.955 5.192 8,534,614 +0.26(+5.20%)
May 07, 2025 4.975 5.015 4.857 4.936 8,241,171 +0.01(+0.20%)
May 06, 2025 5.005 5.074 4.876 4.926 9,086,205 -0.11(-2.16%)
May 05, 2025 5.113 5.182 5.024 5.034 9,548,153 -0.15(-2.86%)
May 02, 2025 5.173 5.326 5.000 5.182 12,997,879 +0.08(+1.55%)
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.