4.72
price up icon3.74%   0.17
pre-market  시장 영업 전:  4.79   0.07   +1.48%
loading

Newell Brands Inc 주식 (NWL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $4.80 $4.58 $0.225 7,718,568.0 +3.74%
2025-04-21 $4.62 $4.43 $0.1928 7,848,583.0 -3.19%
2025-04-17 $4.77 $4.61 $0.16 6,670,307.0 +1.51%
2025-04-16 $4.80 $4.55 $0.25 8,464,204.0 -2.11%
2025-04-15 $5.00 $4.66 $0.34 9,190,627.0 -5.21%
2025-04-14 $5.09 $4.85 $0.24 10,650,742.0 +5.72%
2025-04-11 $4.75 $4.44 $0.31 11,216,937.0 +3.74%
2025-04-10 $5.04 $4.44 $0.60 8,924,912.0 -9.90%
2025-04-09 $5.12 $4.22 $0.90 15,539,185.0 +12.72%
2025-04-08 $5.06 $4.43 $0.6282 12,225,467.0 -8.38%
2025-04-07 $5.24 $4.64 $0.60 17,311,495.0 -4.49%
2025-04-04 $5.28 $4.83 $0.45 13,411,104.0 -6.31%
2025-04-03 $6.09 $5.43 $0.66 10,611,438.0 -12.84%
2025-04-02 $6.29 $6.10 $0.19 6,991,666.0 +1.46%
2025-04-01 $6.25 $6.09 $0.165 5,458,784.0 -0.32%
2025-03-31 $6.29 $6.06 $0.23 8,862,678.0 -2.97%
2025-03-28 $6.48 $6.29 $0.19 4,736,748.0 -1.84%
2025-03-27 $6.52 $6.39 $0.13 4,142,470.0 +0.31%
2025-03-26 $6.61 $6.43 $0.18 3,871,386.0 -1.37%
2025-03-25 $6.82 $6.54 $0.28 5,740,260.0 -2.23%

Newell Brands Inc 주식 (NWL) 연도별 가격 이력

이 심층 분석에서는 Newell Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newell Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Newell Brands Inc 주식 (NWL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $6.29 $4.22 $2.07 159,952,587.0 -23.87%
2025-03 $7.02 $6.06 $0.96 158,734,479.0 -3.43%
2025-02 $10.01 $6.26 $3.75 245,124,750.0 -35.54%
2025-01 $10.85 $9.38 $1.47 101,174,696.0 +0.00%

Newell Brands Inc 주식 (NWL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $11.78 $9.50 $2.28 116,879,900.0 +4.28%
2024-11 $9.72 $8.63 $1.09 96,637,295.0 +8.98%
2024-10 $9.68 $7.17 $2.51 142,543,122.0 +14.58%
2024-09 $7.96 $6.84 $1.12 177,600,061.0 +8.32%
2024-08 $8.69 $6.76 $1.93 106,786,724.0 -17.46%
2024-07 $9.04 $5.38 $3.65 140,372,936.0 +34.01%
2024-06 $7.86 $6.21 $1.65 82,736,602.0 -16.97%
2024-05 $8.82 $7.30 $1.52 78,579,501.0 -2.77%
2024-04 $8.18 $6.71 $1.47 88,817,004.0 -1.12%
2024-03 $8.25 $7.28 $0.97 131,773,607.0 +7.07%
2024-02 $8.51 $6.73 $1.78 127,327,371.0 -9.86%
2024-01 $9.09 $7.96 $1.13 70,312,785.0 -4.15%

Newell Brands Inc 주식 (NWL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.24 $7.53 $1.71 90,282,736.0 +13.76%
2023-11 $7.78 $6.50 $1.29 89,465,619.0 +13.54%
2023-10 $9.06 $6.52 $2.54 131,632,825.0 -25.58%
2023-09 $10.72 $8.54 $2.18 214,690,418.0 -14.65%
2023-08 $11.14 $10.05 $1.09 96,157,036.0 -5.20%
2023-07 $11.61 $8.47 $3.14 127,757,844.0 +28.28%
2023-06 $9.14 $7.80 $1.34 137,630,125.0 +4.69%
2023-05 $12.02 $8.25 $3.77 199,266,749.0 -31.60%
2023-04 $12.75 $11.55 $1.20 75,688,733.0 -2.33%
2023-03 $14.60 $11.25 $3.35 120,732,929.0 -15.32%
2023-02 $16.75 $13.46 $3.29 98,708,419.0 -7.96%
2023-01 $16.23 $13.18 $3.05 72,818,994.0 +22.02%
$4.82
price up icon 0.84%
$25.35
price down icon 1.90%
household_personal_products CLX
$142.03
price up icon 2.45%
household_personal_products EL
$55.94
price up icon 2.85%
household_personal_products CHD
$103.85
price up icon 0.69%
$23.19
price up icon 4.13%
자본화:     |  볼륨(24시간):