Stockscreener 앱 받기
5.59
1.58%
-0.09
Newell Brands Inc 주식 (NWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $5.73 | $5.56 | $0.1714 | 3,690,317.0 | -1.58% |
| 2026-09-23 | $5.85 | $5.63 | $0.215 | 4,830,881.0 | -1.56% |
| 2026-09-22 | $5.79 | $5.65 | $0.135 | 4,618,387.0 | +3.04% |
| 2026-09-21 | $5.63 | $5.31 | $0.325 | 6,543,005.0 | +2.19% |
| 2026-09-18 | $5.59 | $5.45 | $0.14 | 9,413,334.0 | -2.32% |
| 2026-09-17 | $5.87 | $5.60 | $0.27 | 3,372,807.0 | -1.41% |
| 2026-09-16 | $5.84 | $5.63 | $0.21 | 5,715,378.0 | +0.89% |
| 2026-09-15 | $5.85 | $5.62 | $0.234 | 6,542,357.0 | -2.25% |
| 2026-09-14 | $5.94 | $5.76 | $0.18 | 7,932,145.0 | -1.37% |
| 2026-09-11 | $5.92 | $5.71 | $0.205 | 5,526,020.0 | -0.34% |
| 2026-09-10 | $6.07 | $5.84 | $0.23 | 5,234,189.0 | -2.17% |
| 2026-09-09 | $6.37 | $5.93 | $0.43 | 7,618,262.0 | -5.36% |
| 2026-09-08 | $6.46 | $6.03 | $0.435 | 10,124,800.0 | +3.76% |
| 2026-09-04 | $6.25 | $6.00 | $0.25 | 5,501,418.0 | +0.66% |
| 2026-09-03 | $6.15 | $5.76 | $0.39 | 6,990,558.0 | +1.51% |
| 2026-09-02 | $6.15 | $5.93 | $0.22 | 8,963,177.0 | +0.67% |
| 2026-09-01 | $6.30 | $5.83 | $0.469 | 9,153,194.0 | -4.96% |
| 2026-08-31 | $6.30 | $5.96 | $0.345 | 11,853,311.0 | +1.30% |
| 2026-08-28 | $6.25 | $5.93 | $0.32 | 5,832,041.0 | +4.93% |
| 2026-08-27 | $6.07 | $5.79 | $0.28 | 6,031,180.0 | -1.34% |
| 2026-08-26 | $6.05 | $5.86 | $0.19 | 5,932,879.0 | +0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.46 | $5.31 | $1.16 | 115,460,546.0 | -10.56% |
| 2026-08 | $6.64 | $5.75 | $0.885 | 167,482,629.0 | +11.61% |
| 2026-07 | $7.13 | $4.92 | $2.20 | 218,273,491.0 | -8.79% |
| 2026-06 | $6.17 | $3.20 | $2.97 | 334,790,834.0 | +80.59% |
| 2026-05 | $4.75 | $3.36 | $1.39 | 151,313,425.0 | -16.67% |
| 2026-04 | $4.48 | $3.33 | $1.15 | 109,462,059.0 | +18.95% |
| 2026-03 | $4.58 | $3.27 | $1.31 | 135,069,447.0 | -24.62% |
| 2026-02 | $4.89 | $3.99 | $0.90 | 109,602,361.0 | +7.06% |
| 2026-01 | $4.46 | $3.68 | $0.78 | 113,149,970.0 | +14.25% |
Newell Brands Inc 주식 (NWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.55 | $0.43 | 133,360,959.0 | +3.56% |
| 2025-11 | $3.65 | $3.07 | $0.58 | 220,187,675.0 | +7.35% |
| 2025-10 | $5.55 | $3.09 | $2.46 | 215,134,627.0 | -35.11% |
| 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% |
2.55%
자본화:
|
볼륨(24시간):