Newell Rubbermaid (NWL)
6.4200
+0.0500 (0.78%)
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 |
|---|---|---|---|---|---|---|
| 2/28/2025 | 6.36 | 6.49 | 6.26 | 6.42 | 17,029,465 | 6.42 |
| 2/27/2025 | 6.63 | 6.63 | 6.37 | 6.37 | 20,568,287 | 6.37 |
| 2/26/2025 | 6.82 | 6.92 | 6.60 | 6.66 | 17,685,688 | 6.66 |
| 2/25/2025 | 6.46 | 6.85 | 6.46 | 6.77 | 17,324,151 | 6.77 |
| 2/24/2025 | 6.80 | 6.80 | 6.44 | 6.45 | 15,009,978 | 6.45 |
| 2/21/2025 | 6.80 | 6.91 | 6.72 | 6.80 | 9,815,432 | 6.80 |
| 2/20/2025 | 6.88 | 6.92 | 6.75 | 6.80 | 8,204,995 | 6.80 |
| 2/19/2025 | 6.80 | 7.02 | 6.77 | 6.93 | 12,069,033 | 6.93 |
| 2/18/2025 | 7.00 | 7.07 | 6.83 | 6.87 | 7,602,708 | 6.87 |
| 2/14/2025 | 7.00 | 7.14 | 7.00 | 7.05 | 6,666,129 | 7.05 |
| 2/13/2025 | 7.09 | 7.15 | 7.00 | 7.01 | 7,818,884 | 7.01 |
| 2/12/2025 | 7.20 | 7.24 | 7.00 | 7.09 | 8,948,453 | 7.09 |
| 2/11/2025 | 6.92 | 7.53 | 6.86 | 7.33 | 14,444,408 | 7.33 |
| 2/10/2025 | 7.39 | 7.39 | 6.74 | 7.00 | 17,924,925 | 7.00 |
| 2/07/2025 | 7.68 | 7.73 | 6.87 | 7.13 | 34,581,374 | 7.13 |
| 2/06/2025 | 9.83 | 10.01 | 9.58 | 9.69 | 7,890,707 | 9.69 |
| 2/05/2025 | 9.77 | 9.84 | 9.60 | 9.70 | 6,359,625 | 9.70 |
| 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 |