Stockscreener 앱 받기
4.72
4.26%
-0.21
시장 영업 전:
4.79
0.07
+1.48%
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $4.94 | $4.68 | $0.255 | 9,778,459.0 | -4.26% |
| 2025-10-29 | $5.02 | $4.88 | $0.14 | 6,617,994.0 | -1.40% |
| 2025-10-28 | $5.07 | $4.92 | $0.1499 | 5,888,061.0 | -1.77% |
| 2025-10-27 | $5.14 | $5.00 | $0.1399 | 6,441,278.0 | +2.21% |
| 2025-10-24 | $5.04 | $4.97 | $0.07 | 4,946,469.0 | +0.00% |
| 2025-10-23 | $5.00 | $4.85 | $0.15 | 4,680,271.0 | +2.47% |
| 2025-10-22 | $4.93 | $4.81 | $0.12 | 4,836,769.0 | +0.00% |
| 2025-10-21 | $4.97 | $4.78 | $0.1851 | 4,033,656.0 | +0.21% |
| 2025-10-20 | $4.95 | $4.83 | $0.12 | 6,016,797.0 | +0.00% |
| 2025-10-17 | $4.89 | $4.76 | $0.13 | 8,139,669.0 | +1.04% |
| 2025-10-16 | $4.91 | $4.75 | $0.16 | 9,628,017.0 | +0.00% |
| 2025-10-15 | $4.97 | $4.72 | $0.25 | 8,285,728.0 | -1.03% |
| 2025-10-14 | $4.94 | $4.75 | $0.185 | 6,765,733.0 | +0.41% |
| 2025-10-13 | $5.00 | $4.82 | $0.1799 | 6,194,412.0 | -0.21% |
| 2025-10-10 | $5.08 | $4.83 | $0.25 | 7,633,638.0 | -2.81% |
| 2025-10-09 | $5.04 | $4.89 | $0.15 | 9,938,552.0 | -0.99% |
| 2025-10-08 | $5.22 | $5.03 | $0.19 | 6,531,623.0 | -3.08% |
| 2025-10-07 | $5.42 | $5.16 | $0.265 | 5,429,044.0 | -1.14% |
| 2025-10-06 | $5.51 | $5.21 | $0.30 | 5,817,703.0 | -2.60% |
| 2025-10-03 | $5.55 | $5.25 | $0.31 | 6,725,841.0 | +3.55% |
| 2025-10-02 | $5.30 | $5.10 | $0.20 | 4,986,638.0 | -0.29% |
| 2025-10-01 | $5.35 | $5.12 | $0.225 | 7,696,871.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.55 | $4.68 | $0.87 | 156,791,682.0 | -9.92% |
| 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% |
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% |
0.51%
1.62%
자본화:
|
볼륨(24시간):