Newell Rubbermaid (NWL)

Historical Prices For Newell Rubbermaid (NWL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	3.70	3.89	3.70	3.76	8,479,295	3.76
12/02/2025	3.75	3.79	3.67	3.67	7,748,483	3.67
12/01/2025	3.55	3.94	3.55	3.81	10,479,937	3.81
11/28/2025	3.50	3.65	3.50	3.65	5,229,912	3.65
11/26/2025	3.45	3.64	3.42	3.57	9,626,248	3.50
11/25/2025	3.48	3.62	3.46	3.47	7,779,691	3.40
11/24/2025	3.34	3.49	3.29	3.46	20,159,349	3.39
11/21/2025	3.25	3.40	3.22	3.34	15,589,681	3.27
11/20/2025	3.31	3.37	3.21	3.23	5,923,782	3.17
11/19/2025	3.31	3.37	3.24	3.30	6,620,592	3.24
11/18/2025	3.29	3.37	3.26	3.32	7,322,028	3.25
11/17/2025	3.42	3.49	3.32	3.34	9,224,068	3.27
11/14/2025	3.42	3.44	3.25	3.42	9,835,726	3.35
11/13/2025	3.35	3.51	3.33	3.38	14,433,530	3.31
11/12/2025	3.33	3.49	3.33	3.36	13,247,860	3.29
11/11/2025	3.25	3.39	3.21	3.28	12,898,499	3.22
11/10/2025	3.25	3.34	3.21	3.23	11,706,662	3.17
11/07/2025	3.10	3.20	3.08	3.17	11,284,342	3.11
11/06/2025	3.23	3.34	3.10	3.11	9,753,684	3.05
11/05/2025	3.14	3.32	3.11	3.22	15,152,375	3.16
11/04/2025	3.16	3.29	3.07	3.14	16,337,557	3.08
11/03/2025	3.41	3.42	3.22	3.23	18,192,612	3.16
10/31/2025	3.76	3.80	3.09	3.40	68,196,946	3.33
10/30/2025	4.88	4.94	4.68	4.72	9,821,740	4.63
10/29/2025	4.96	5.02	4.88	4.93	6,658,509	4.83
10/28/2025	5.06	5.07	4.92	5.00	5,890,938	4.90
10/27/2025	5.00	5.14	5.00	5.09	6,485,166	4.99
10/24/2025	5.02	5.04	4.97	4.98	4,962,115	4.88
10/23/2025	4.85	5.00	4.85	4.98	4,687,668	4.88
10/22/2025	4.85	4.93	4.81	4.86	4,837,921	4.76
10/21/2025	4.85	4.97	4.78	4.86	4,034,836	4.76
10/20/2025	4.87	4.95	4.83	4.85	6,086,654	4.75
10/17/2025	4.76	4.89	4.76	4.85	8,147,586	4.75
10/16/2025	4.84	4.91	4.75	4.80	9,634,350	4.71
10/15/2025	4.85	4.97	4.72	4.80	8,286,008	4.71
10/14/2025	4.79	4.94	4.75	4.85	6,766,209	4.75
10/13/2025	4.97	5.00	4.82	4.83	6,195,012	4.74
10/10/2025	5.01	5.08	4.83	4.84	7,710,480	4.75
10/09/2025	5.03	5.04	4.89	4.98	9,938,956	4.88
10/08/2025	5.20	5.22	5.03	5.03	6,534,326	4.93
10/07/2025	5.25	5.42	5.16	5.19	5,429,247	5.09
10/06/2025	5.47	5.51	5.21	5.25	5,817,750	5.15
10/03/2025	5.25	5.55	5.25	5.39	6,729,881	5.28
10/02/2025	5.22	5.30	5.10	5.21	5,015,697	5.10
10/01/2025	5.26	5.35	5.13	5.22	7,726,774	5.12
9/30/2025	5.03	5.26	4.93	5.24	13,013,621	5.14
9/29/2025	5.26	5.26	5.04	5.09	7,988,278	4.99
9/26/2025	5.14	5.27	5.12	5.17	6,224,736	5.07
9/25/2025	5.38	5.38	5.14	5.15	6,197,104	5.05
9/24/2025	5.42	5.47	5.34	5.46	7,976,774	5.35
9/23/2025	5.53	5.57	5.38	5.39	6,619,965	5.28
9/22/2025	5.50	5.53	5.44	5.49	6,507,413	5.38
9/19/2025	5.82	5.82	5.52	5.53	9,563,573	5.42
9/18/2025	5.82	5.89	5.75	5.80	4,269,794	5.69
9/17/2025	5.82	6.11	5.74	5.74	5,399,720	5.63
9/16/2025	5.84	5.88	5.74	5.86	4,283,041	5.75
9/15/2025	5.99	5.99	5.79	5.84	5,843,039	5.73
9/12/2025	6.05	6.05	5.85	5.92	5,979,946	5.80
9/11/2025	6.08	6.26	6.04	6.09	4,516,253	5.97
9/10/2025	6.22	6.23	5.99	6.07	6,326,674	5.95
9/09/2025	6.37	6.45	6.20	6.22	6,478,346	6.10
9/08/2025	6.39	6.39	6.20	6.33	9,001,995	6.21
9/05/2025	6.35	6.63	6.23	6.39	9,535,909	6.26
9/04/2025	6.29	6.33	6.15	6.31	11,958,163	6.19