NEWELL RUBBERMAID Historical Stock Price

Below is the stock price history for Newell Rubbermaid NWL. Data is recorded each day for the historical open, high, low, close and volume. The Newell Rubbermaid stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newell Rubbermaid Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 27.56 27.98 27.56 27.82 151,154
2018-07-12 27.38 27.65 27.37 27.53 210,354
2018-07-11 26.80 27.60 26.80 27.37 266,714
2018-07-10 27.99 27.99 27.44 27.645 306,334
2018-07-09 27.50 27.975 27.37 27.86 223,378
2018-07-06 27.14 27.57 27.14 27.43 239,395
2018-07-05 26.40 27.17 26.40 27.13 311,247
2018-07-03 26.26 26.51 25.76 25.76 178,417
2018-07-02 25.61 26.25 25.61 26.25 266,209
2018-06-29 25.68 26.21 25.49 25.84 255,804
2018-06-28 25.90 25.91 25.30 25.70 219,107
2018-06-27 25.92 26.42 25.70 25.97 367,968
2018-06-26 26.18 26.30 25.73 26.145 314,398
2018-06-25 26.01 26.19 25.60 26.03 322,143
2018-06-22 25.97 26.41 25.97 26.22 217,664
2018-06-21 26.23 26.35 25.73 25.78 183,212
2018-06-20 26.47 26.52 26.02 26.335 251,634
2018-06-19 25.76 26.41 25.76 26.27 341,755
2018-06-18 25.58 26.00 25.49 25.955 210,716
2018-06-15 26.57 26.57 25.885 26.035 335,168
2018-06-14 26.15 26.69 26.15 26.36 414,817
2018-06-13 26.38 26.67 26.04 26.09 386,219
2018-06-12 25.69 26.40 25.48 26.35 545,905
2018-06-11 25.21 25.68 25.10 25.595 778,794
2018-06-08 24.38 24.735 24.23 24.675 318,655
2018-06-07 24.13 24.64 24.13 24.475 529,034
2018-06-06 23.50 24.115 23.44 24.09 271,542
2018-06-05 23.23 23.56 23.18 23.56 347,917
2018-06-04 23.19 23.265 22.735 23.225 488,047
2018-06-01 23.55 23.55 22.62 23.135 812,758

» More Newell Rubbermaid Stock Price History

To see other companies like Newell Rubbermaid (NWL), view our stock market today for news, and other data.