Stockscreener 앱 받기
5.08
0.99%
0.05
시간 외 거래:
5.11
0.03
+0.59%
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $5.15 | $4.99 | $0.16 | 4,236,594.0 | +0.99% |
| 2026-07-23 | $5.35 | $4.92 | $0.425 | 10,034,860.0 | -6.68% |
| 2026-07-22 | $5.58 | $5.26 | $0.3162 | 6,183,037.0 | +3.45% |
| 2026-07-21 | $5.42 | $5.14 | $0.275 | 5,502,508.0 | +1.66% |
| 2026-07-20 | $5.33 | $5.11 | $0.22 | 7,362,697.0 | -2.01% |
| 2026-07-17 | $5.54 | $5.07 | $0.47 | 10,644,607.0 | -3.68% |
| 2026-07-16 | $5.60 | $5.25 | $0.345 | 8,488,490.0 | +5.23% |
| 2026-07-15 | $5.31 | $5.03 | $0.28 | 5,659,864.0 | +2.79% |
| 2026-07-14 | $5.26 | $5.00 | $0.255 | 6,801,563.0 | -2.33% |
| 2026-07-13 | $5.28 | $4.97 | $0.314 | 6,788,687.0 | -0.58% |
| 2026-07-10 | $5.36 | $5.13 | $0.23 | 6,999,490.0 | +0.78% |
| 2026-07-09 | $5.25 | $5.00 | $0.2449 | 7,860,705.0 | +1.38% |
| 2026-07-08 | $5.45 | $5.01 | $0.44 | 11,746,042.0 | -8.66% |
| 2026-07-07 | $5.73 | $5.49 | $0.245 | 12,705,781.0 | -0.54% |
| 2026-07-06 | $5.90 | $5.43 | $0.47 | 12,038,867.0 | -4.46% |
| 2026-07-02 | $5.93 | $5.64 | $0.29 | 10,499,614.0 | -1.02% |
| 2026-07-01 | $6.20 | $5.87 | $0.325 | 12,280,132.0 | -4.07% |
| 2026-06-30 | $6.17 | $5.96 | $0.215 | 12,227,416.0 | +1.32% |
| 2026-06-29 | $6.15 | $5.68 | $0.47 | 16,160,297.0 | +4.12% |
| 2026-06-26 | $6.16 | $5.64 | $0.511 | 81,306,994.0 | -1.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.20 | $4.92 | $1.27 | 150,070,132.0 | -17.26% |
| 2026-06 | $6.17 | $3.20 | $2.97 | 334,790,834.0 | +80.59% |
| 2026-05 | $4.75 | $3.36 | $1.39 | 151,313,425.0 | -16.67% |
| 2026-04 | $4.48 | $3.33 | $1.15 | 109,462,059.0 | +18.95% |
| 2026-03 | $4.58 | $3.27 | $1.31 | 135,069,447.0 | -24.62% |
| 2026-02 | $4.89 | $3.99 | $0.90 | 109,602,361.0 | +7.06% |
| 2026-01 | $4.46 | $3.68 | $0.78 | 113,149,970.0 | +14.25% |
Newell Brands Inc 주식 (NWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.55 | $0.43 | 133,360,959.0 | +3.56% |
| 2025-11 | $3.65 | $3.07 | $0.58 | 220,187,675.0 | +7.35% |
| 2025-10 | $5.55 | $3.09 | $2.46 | 215,134,627.0 | -35.11% |
| 2025-09 | $6.63 | $4.93 | $1.71 | 157,954,882.0 | -11.49% |
| 2025-08 | $6.06 | $4.58 | $1.48 | 178,868,083.0 | +5.53% |
| 2025-07 | $6.37 | $5.33 | $1.04 | 150,253,376.0 | +3.89% |
| 2025-06 | $5.80 | $4.93 | $0.865 | 211,632,730.0 | +1.89% |
| 2025-05 | $6.12 | $4.75 | $1.38 | 203,697,215.0 | +10.88% |
| 2025-04 | $6.29 | $4.22 | $2.07 | 213,593,221.0 | -22.90% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):