Stockscreener 앱 받기
8.37
0.24%
-0.02
시간 외 거래:
8.37
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $8.45 | $8.28 | $0.17 | 2,481,167.0 | -0.24% |
| 2024-05-15 | $8.82 | $8.26 | $0.56 | 4,197,102.0 | -3.67% |
| 2024-05-14 | $8.74 | $8.39 | $0.35 | 4,440,834.0 | +5.70% |
| 2024-05-13 | $8.38 | $8.20 | $0.18 | 3,857,968.0 | +1.85% |
| 2024-05-10 | $8.25 | $8.00 | $0.25 | 2,338,196.0 | -1.70% |
| 2024-05-09 | $8.28 | $7.98 | $0.30 | 4,010,663.0 | +2.24% |
| 2024-05-08 | $8.11 | $7.77 | $0.34 | 3,123,932.0 | +1.13% |
| 2024-05-07 | $8.06 | $7.81 | $0.25 | 3,483,361.0 | +2.31% |
| 2024-05-06 | $7.86 | $7.70 | $0.16 | 2,819,110.0 | +1.57% |
| 2024-05-03 | $7.93 | $7.61 | $0.32 | 2,763,068.0 | +0.26% |
| 2024-05-02 | $7.92 | $7.50 | $0.42 | 5,122,600.0 | -1.42% |
| 2024-05-01 | $8.02 | $7.64 | $0.375 | 4,241,224.0 | -2.39% |
| 2024-04-30 | $8.03 | $7.86 | $0.165 | 3,845,021.0 | -1.37% |
| 2024-04-29 | $8.18 | $7.89 | $0.29 | 5,685,858.0 | +3.34% |
| 2024-04-26 | $8.17 | $7.37 | $0.80 | 9,818,018.0 | +12.25% |
| 2024-04-25 | $7.00 | $6.71 | $0.30 | 8,021,763.0 | -1.42% |
| 2024-04-24 | $7.16 | $6.93 | $0.225 | 3,049,507.0 | -1.26% |
| 2024-04-23 | $7.24 | $6.93 | $0.31 | 3,976,758.0 | +2.74% |
| 2024-04-22 | $7.03 | $6.87 | $0.16 | 3,022,450.0 | +0.87% |
| 2024-04-19 | $6.94 | $6.76 | $0.18 | 3,282,203.0 | -0.43% |
| 2024-04-18 | $6.99 | $6.79 | $0.195 | 4,664,246.0 | -0.29% |
| 2024-04-17 | $7.06 | $6.88 | $0.18 | 3,933,270.0 | -0.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.82 | $7.50 | $1.32 | 45,360,392.0 | +5.42% |
| 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% |
Newell Brands Inc 주식 (NWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.35 | $12.47 | $1.87 | 101,048,266.0 | +0.85% |
| 2022-11 | $14.24 | $12.24 | $2.00 | 93,812,821.0 | -6.08% |
| 2022-10 | $16.02 | $13.70 | $2.32 | 82,836,804.0 | -0.58% |
| 2022-09 | $18.54 | $13.73 | $4.81 | 78,731,492.0 | -22.18% |
| 2022-08 | $21.55 | $17.82 | $3.73 | 51,285,423.0 | -11.68% |
| 2022-07 | $20.88 | $18.53 | $2.35 | 54,205,923.0 | +6.14% |
| 2022-06 | $21.82 | $17.40 | $4.42 | 79,026,940.0 | -11.19% |
| 2022-05 | $24.70 | $18.66 | $6.04 | 90,809,471.0 | -7.39% |
| 2022-04 | $24.20 | $20.88 | $3.32 | 54,289,141.0 | +8.13% |
| 2022-03 | $23.99 | $21.13 | $2.86 | 63,679,707.0 | -9.85% |
| 2022-02 | $26.45 | $21.17 | $5.28 | 92,682,467.0 | +2.33% |
| 2022-01 | $24.00 | $21.76 | $2.24 | 69,459,744.0 | +6.27% |
3.60%
1.20%
자본화:
|
볼륨(24시간):