Stockscreener 앱 받기
6.27
1.46%
0.09
시간 외 거래:
6.08
-0.19
-3.03%
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $6.75 | $6.49 | $0.26 | 6,678,073.0 | +4.34% |
| 2025-03-21 | $6.53 | $6.40 | $0.13 | 9,272,634.0 | -1.38% |
| 2025-03-20 | $6.65 | $6.44 | $0.2069 | 6,003,188.0 | -0.30% |
| 2025-03-19 | $6.60 | $6.42 | $0.18 | 6,464,163.0 | +0.77% |
| 2025-03-18 | $6.60 | $6.37 | $0.23 | 5,287,375.0 | -1.96% |
| 2025-03-17 | $6.69 | $6.50 | $0.19 | 4,739,034.0 | +1.37% |
| 2025-03-14 | $6.66 | $6.48 | $0.18 | 10,374,544.0 | +0.61% |
| 2025-03-13 | $6.61 | $6.29 | $0.315 | 9,848,815.0 | -1.06% |
| 2025-03-12 | $6.63 | $6.33 | $0.31 | 11,502,829.0 | +0.61% |
| 2025-03-11 | $6.79 | $6.44 | $0.345 | 10,140,580.0 | -2.82% |
| 2025-03-10 | $7.02 | $6.61 | $0.41 | 9,847,058.0 | -0.30% |
| 2025-03-07 | $6.81 | $6.53 | $0.285 | 8,176,268.0 | +0.90% |
| 2025-03-06 | $6.71 | $6.46 | $0.25 | 10,324,914.0 | +0.00% |
| 2025-03-05 | $6.71 | $6.40 | $0.315 | 9,390,077.0 | +5.19% |
| 2025-03-04 | $6.42 | $6.33 | $0.095 | 3,173,670.0 | +1.44% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.29 | $6.09 | $0.20 | 19,442,116.0 | +1.13% |
| 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
| 월 | 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
| 월 | 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% |
2.36%
0.20%
자본화:
|
볼륨(24시간):