Stockscreener 앱 받기
8.94
1.13%
0.10
시간 외 거래:
8.94
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.96 | $8.73 | $0.235 | 10,277,487.0 | +1.13% |
| 2024-11-20 | $9.39 | $8.82 | $0.575 | 5,634,053.0 | +0.23% |
| 2024-11-19 | $8.94 | $8.73 | $0.2017 | 1,666,028.0 | -0.79% |
| 2024-11-18 | $8.91 | $8.70 | $0.21 | 2,696,357.0 | +1.02% |
| 2024-11-15 | $8.97 | $8.74 | $0.235 | 3,953,034.0 | -1.79% |
| 2024-11-14 | $9.32 | $8.93 | $0.395 | 2,987,926.0 | -1.32% |
| 2024-11-13 | $9.28 | $8.91 | $0.37 | 2,894,304.0 | -1.09% |
| 2024-11-12 | $9.36 | $9.16 | $0.1999 | 4,839,636.0 | -1.50% |
| 2024-11-11 | $9.50 | $9.22 | $0.28 | 4,028,983.0 | +1.08% |
| 2024-11-08 | $9.27 | $8.84 | $0.43 | 5,322,689.0 | +1.21% |
| 2024-11-07 | $9.25 | $8.86 | $0.39 | 6,398,706.0 | +3.29% |
| 2024-11-06 | $9.29 | $8.74 | $0.545 | 5,954,746.0 | -0.34% |
| 2024-11-05 | $9.01 | $8.63 | $0.38 | 3,878,056.0 | +1.26% |
| 2024-11-04 | $8.98 | $8.69 | $0.29 | 4,915,723.0 | -0.57% |
| 2024-11-01 | $9.00 | $8.74 | $0.26 | 6,630,797.0 | -0.11% |
| 2024-10-31 | $8.91 | $8.72 | $0.19 | 6,492,903.0 | -1.90% |
| 2024-10-30 | $9.05 | $8.80 | $0.25 | 7,995,232.0 | -0.22% |
| 2024-10-29 | $9.39 | $8.96 | $0.435 | 6,986,081.0 | -5.67% |
| 2024-10-28 | $9.68 | $8.75 | $0.925 | 11,544,338.0 | +9.16% |
| 2024-10-25 | $9.12 | $8.20 | $0.925 | 21,213,159.0 | +21.59% |
| 2024-10-24 | $7.51 | $7.17 | $0.345 | 7,247,492.0 | -1.91% |
| 2024-10-23 | $7.53 | $7.30 | $0.23 | 5,108,594.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.50 | $8.63 | $0.87 | 82,356,012.0 | +1.59% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):