Stockscreener 앱 받기
10.02
1.11%
0.11
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.14 | $9.80 | $0.345 | 6,385,591.0 | +1.11% |
| 2024-12-19 | $10.36 | $9.73 | $0.625 | 7,629,243.0 | -2.17% |
| 2024-12-18 | $10.69 | $10.11 | $0.575 | 4,951,661.0 | -3.52% |
| 2024-12-17 | $10.78 | $10.47 | $0.31 | 5,873,831.0 | -3.14% |
| 2024-12-16 | $11.10 | $10.82 | $0.28 | 4,123,103.0 | -1.54% |
| 2024-12-13 | $11.45 | $10.66 | $0.785 | 6,087,972.0 | -3.84% |
| 2024-12-12 | $11.54 | $11.29 | $0.255 | 5,228,850.0 | +0.17% |
| 2024-12-11 | $11.78 | $11.34 | $0.44 | 7,321,744.0 | -1.72% |
| 2024-12-10 | $11.68 | $11.26 | $0.415 | 6,807,059.0 | +1.04% |
| 2024-12-09 | $11.58 | $10.56 | $1.02 | 12,076,021.0 | +11.64% |
| 2024-12-06 | $10.45 | $10.15 | $0.295 | 6,970,615.0 | +3.83% |
| 2024-12-05 | $10.07 | $9.81 | $0.26 | 4,209,811.0 | -1.49% |
| 2024-12-04 | $10.18 | $9.63 | $0.55 | 7,525,621.0 | +3.81% |
| 2024-12-03 | $9.82 | $9.50 | $0.32 | 4,864,192.0 | -0.51% |
| 2024-12-02 | $9.81 | $9.52 | $0.29 | 6,309,076.0 | +1.77% |
| 2024-11-29 | $9.72 | $9.51 | $0.21 | 2,339,925.0 | +0.31% |
| 2024-11-27 | $9.64 | $9.40 | $0.24 | 3,120,896.0 | +2.36% |
| 2024-11-26 | $9.58 | $9.29 | $0.29 | 5,848,294.0 | -2.91% |
| 2024-11-25 | $9.72 | $9.27 | $0.45 | 8,309,258.0 | +5.48% |
| 2024-11-22 | $9.22 | $8.96 | $0.265 | 4,940,397.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $9.50 | $2.28 | 102,749,981.0 | +4.48% |
| 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% |
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% |
0.57%
0.33%
자본화:
|
볼륨(24시간):