Stockscreener 앱 받기
5.9351
2.60%
0.1551
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $5.97 | $5.77 | $0.20 | 2,473,231.0 | +2.51% |
| 2025-08-26 | $5.93 | $5.71 | $0.22 | 8,857,927.0 | -0.69% |
| 2025-08-25 | $5.83 | $5.69 | $0.145 | 5,458,533.0 | +0.87% |
| 2025-08-22 | $5.86 | $5.49 | $0.3651 | 5,676,455.0 | +5.10% |
| 2025-08-21 | $5.53 | $5.41 | $0.115 | 4,521,642.0 | -1.44% |
| 2025-08-20 | $5.83 | $5.55 | $0.275 | 5,951,970.0 | -4.79% |
| 2025-08-19 | $5.95 | $5.78 | $0.17 | 7,037,479.0 | -0.34% |
| 2025-08-18 | $5.99 | $5.46 | $0.53 | 11,588,229.0 | +7.51% |
| 2025-08-15 | $5.59 | $5.39 | $0.20 | 7,487,749.0 | +1.30% |
| 2025-08-14 | $5.40 | $5.03 | $0.368 | 10,256,554.0 | +3.85% |
| 2025-08-13 | $5.23 | $4.86 | $0.37 | 7,291,007.0 | +5.27% |
| 2025-08-12 | $5.04 | $4.83 | $0.205 | 5,763,036.0 | +2.07% |
| 2025-08-11 | $4.98 | $4.79 | $0.1866 | 7,415,345.0 | -1.02% |
| 2025-08-08 | $4.95 | $4.80 | $0.14 | 5,375,300.0 | -1.01% |
| 2025-08-07 | $5.11 | $4.91 | $0.205 | 7,036,026.0 | -0.40% |
| 2025-08-06 | $5.13 | $4.94 | $0.195 | 6,854,959.0 | -3.32% |
| 2025-08-05 | $5.17 | $4.98 | $0.19 | 7,811,334.0 | +2.91% |
| 2025-08-04 | $5.15 | $4.83 | $0.325 | 14,050,079.0 | +4.52% |
| 2025-08-01 | $5.36 | $4.58 | $0.78 | 30,611,358.0 | -15.15% |
| 2025-07-31 | $5.74 | $5.54 | $0.195 | 10,565,668.0 | -1.92% |
| 2025-07-30 | $5.98 | $5.67 | $0.31 | 8,473,825.0 | -3.87% |
| 2025-07-29 | $6.18 | $5.91 | $0.27 | 7,484,835.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.99 | $4.58 | $1.41 | 161,518,213.0 | +5.61% |
| 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% |
6.48%
2.36%
자본화:
|
볼륨(24시간):