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
2018-10-15 17.46 17.73 17.31 17.51 407,655
2018-10-12 17.73 17.76 17.30 17.56 274,474
2018-10-11 17.87 17.92 17.62 17.71 502,643
2018-10-10 18.34 18.48 18.07 18.07 467,268
2018-10-09 19.02 19.04 18.62 18.74 306,763
2018-10-08 19.19 19.36 19.03 19.295 309,673
2018-10-05 19.32 19.33 18.62 18.805 1,189,752
2018-10-04 20.29 20.44 20.01 20.01 473,739
2018-10-03 20.38 20.64 20.355 20.44 229,270
2018-10-02 20.49 20.60 20.36 20.465 232,246
2018-10-01 20.76 20.77 20.43 20.48 404,165
2018-09-28 20.555 20.555 20.28 20.28 296,984
2018-09-27 20.52 20.52 20.37 20.445 456,895
2018-09-26 20.55 20.72 20.44 20.57 234,894
2018-09-25 20.56 20.67 20.47 20.625 274,536
2018-09-24 20.56 20.655 20.21 20.575 1,041,240
2018-09-21 21.97 21.97 21.585 21.765 305,542
2018-09-20 21.88 22.32 21.88 22.065 562,859
2018-09-19 21.75 21.88 21.65 21.68 540,705
2018-09-18 21.57 21.69 21.39 21.525 313,387
2018-09-17 21.63 21.78 21.54 21.54 245,949
2018-09-14 21.84 22.01 21.57 21.705 211,522
2018-09-13 21.80 21.95 21.50 21.94 270,859
2018-09-12 21.52 21.96 21.48 21.74 453,113
2018-09-11 21.54 21.665 21.31 21.50 227,537
2018-09-10 21.45 21.90 21.45 21.62 365,765
2018-09-07 21.29 21.42 21.18 21.385 206,724
2018-09-06 21.70 21.76 21.22 21.23 255,275
2018-09-05 21.35 22.16 21.27 21.915 484,405
2018-09-04 21.63 21.63 21.28 21.405 252,077

» More Newell Rubbermaid Stock Price History

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