Newell Rubbermaid (NWL)
9.6900
0.00 (0.00%)
Newell Rubbermaid is a consumer goods company that specializes in designing, manufacturing, and marketing a diverse portfolio of products across various categories
The company is known for its innovative solutions in sectors such as home and office organization, writing instruments, kitchenware, and outdoor products. With a focus on enhancing everyday life, Newell Rubbermaid sells its products under several well-known brands, catering to both retail and commercial markets. Their commitment to quality and innovation drives their mission to meet the evolving needs of consumers, making them a notable player in the global consumer goods industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 9.64 | 9.85 | 9.57 | 9.69 | 11,358,073 | 9.69 |
| 2/03/2025 | 9.76 | 9.88 | 9.48 | 9.59 | 7,284,529 | 9.59 |
| 1/31/2025 | 10.41 | 10.49 | 9.95 | 9.96 | 5,968,905 | 9.96 |
| 1/30/2025 | 10.31 | 10.55 | 10.30 | 10.46 | 4,068,186 | 10.46 |
| 1/29/2025 | 10.40 | 10.40 | 10.16 | 10.29 | 4,156,883 | 10.29 |
| 1/28/2025 | 10.60 | 10.71 | 10.38 | 10.40 | 4,256,692 | 10.40 |
| 1/27/2025 | 10.65 | 10.85 | 10.49 | 10.59 | 7,937,647 | 10.59 |
| 1/24/2025 | 10.40 | 10.70 | 10.27 | 10.66 | 7,619,842 | 10.66 |
| 1/23/2025 | 10.11 | 10.43 | 9.98 | 10.41 | 3,995,625 | 10.41 |
| 1/22/2025 | 10.27 | 10.32 | 10.09 | 10.16 | 4,691,420 | 10.16 |
| 1/21/2025 | 10.16 | 10.32 | 10.14 | 10.24 | 3,529,898 | 10.24 |
| 1/17/2025 | 10.25 | 10.37 | 10.08 | 10.12 | 4,361,602 | 10.12 |
| 1/16/2025 | 9.89 | 10.17 | 9.82 | 10.16 | 6,658,513 | 10.16 |
| 1/15/2025 | 10.20 | 10.25 | 9.85 | 9.98 | 5,451,821 | 9.98 |
| 1/14/2025 | 9.84 | 10.00 | 9.58 | 9.87 | 7,271,925 | 9.87 |
| 1/13/2025 | 9.67 | 9.73 | 9.38 | 9.71 | 5,499,147 | 9.71 |
| 1/10/2025 | 9.67 | 9.98 | 9.61 | 9.76 | 5,105,806 | 9.76 |
| 1/08/2025 | 9.96 | 10.02 | 9.69 | 9.84 | 5,240,362 | 9.84 |
| 1/07/2025 | 10.26 | 10.32 | 9.95 | 10.04 | 5,112,391 | 10.04 |
| 1/06/2025 | 10.01 | 10.34 | 10.00 | 10.17 | 4,700,536 | 10.17 |
| 1/03/2025 | 9.93 | 10.03 | 9.72 | 9.99 | 3,695,751 | 9.99 |
| 1/02/2025 | 10.07 | 10.19 | 9.87 | 9.98 | 3,535,716 | 9.98 |
| 12/31/2024 | 10.00 | 0.00 | 10.00 | 9.96 | 0 | 9.96 |
| 12/30/2024 | 10.15 | 10.15 | 9.86 | 10.00 | 3,799,918 | 10.00 |
| 12/27/2024 | 10.17 | 10.37 | 10.14 | 10.28 | 5,707,799 | 10.28 |
| 12/26/2024 | 10.05 | 10.29 | 10.05 | 10.19 | 4,876,927 | 10.19 |
| 12/24/2024 | 10.05 | 10.18 | 9.97 | 10.17 | 1,671,691 | 10.17 |
| 12/23/2024 | 9.94 | 10.18 | 9.94 | 10.05 | 4,602,866 | 10.05 |
| 12/20/2024 | 9.90 | 10.14 | 9.80 | 10.02 | 7,376,735 | 10.02 |
| 12/19/2024 | 10.16 | 10.36 | 9.73 | 9.89 | 6,350,542 | 9.89 |
| 12/18/2024 | 10.50 | 10.69 | 10.11 | 10.13 | 5,472,821 | 10.13 |
| 12/17/2024 | 10.75 | 10.78 | 10.47 | 10.50 | 6,013,182 | 10.50 |
| 12/16/2024 | 10.95 | 11.10 | 10.82 | 10.84 | 4,126,839 | 10.84 |
| 12/13/2024 | 11.37 | 11.45 | 10.66 | 11.01 | 6,116,340 | 11.01 |
| 12/12/2024 | 11.36 | 11.54 | 11.29 | 11.45 | 5,534,141 | 11.45 |
| 12/11/2024 | 11.73 | 11.78 | 11.34 | 11.43 | 8,571,327 | 11.43 |
| 12/10/2024 | 11.42 | 11.68 | 11.26 | 11.63 | 6,975,454 | 11.63 |
| 12/09/2024 | 10.71 | 11.58 | 10.56 | 11.51 | 13,009,964 | 11.51 |
| 12/06/2024 | 10.24 | 10.45 | 10.15 | 10.31 | 7,024,994 | 10.31 |
| 12/05/2024 | 10.05 | 10.07 | 9.81 | 9.93 | 4,350,484 | 9.93 |
| 12/04/2024 | 9.71 | 10.18 | 9.63 | 10.08 | 7,978,028 | 10.08 |
| 12/03/2024 | 9.77 | 9.82 | 9.50 | 9.71 | 4,891,497 | 9.71 |
| 12/02/2024 | 9.60 | 9.81 | 9.52 | 9.76 | 6,410,247 | 9.76 |
| 11/29/2024 | 9.60 | 9.72 | 9.51 | 9.59 | 2,440,266 | 9.59 |
| 11/27/2024 | 9.47 | 9.64 | 9.40 | 9.56 | 3,171,604 | 9.49 |
| 11/26/2024 | 9.51 | 9.58 | 9.29 | 9.34 | 5,946,794 | 9.27 |
| 11/25/2024 | 9.27 | 9.72 | 9.27 | 9.62 | 8,967,591 | 9.55 |
| 11/22/2024 | 8.99 | 9.22 | 8.96 | 9.12 | 4,961,727 | 9.05 |
| 11/21/2024 | 8.73 | 8.96 | 8.73 | 8.94 | 10,358,466 | 8.87 |
| 11/20/2024 | 9.19 | 9.39 | 8.82 | 8.84 | 5,713,069 | 8.78 |
| 11/19/2024 | 8.76 | 8.94 | 8.73 | 8.82 | 1,714,997 | 8.76 |
| 11/18/2024 | 8.83 | 8.91 | 8.70 | 8.89 | 2,829,418 | 8.82 |
| 11/15/2024 | 8.92 | 8.97 | 8.74 | 8.80 | 4,040,146 | 8.74 |
| 11/14/2024 | 9.20 | 9.32 | 8.93 | 8.96 | 3,041,090 | 8.89 |
| 11/13/2024 | 9.22 | 9.28 | 8.91 | 9.08 | 3,151,027 | 9.01 |
| 11/12/2024 | 9.25 | 9.36 | 9.16 | 9.18 | 4,897,683 | 9.11 |
| 11/11/2024 | 9.42 | 9.50 | 9.22 | 9.32 | 4,042,356 | 9.25 |
| 11/08/2024 | 9.02 | 9.27 | 8.84 | 9.22 | 5,573,018 | 9.15 |
| 11/07/2024 | 8.86 | 9.25 | 8.86 | 9.11 | 6,486,517 | 9.04 |
| 11/06/2024 | 9.20 | 9.29 | 8.74 | 8.82 | 5,995,891 | 8.76 |
| 11/05/2024 | 8.68 | 9.01 | 8.63 | 8.85 | 3,921,008 | 8.79 |