Newell Brands Inc Historical Data - N1WL34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Newell Brands Inc (N1WL34)
Newell Brands Inc (N1WL34) Historical

Newell Brands Inc (N1WL34)

34.68

-0.72

(-2.03%)

Closed June 27 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.09	-3.04724629578	35.77	36.04	34.68	5	35.437	DR
4	-5.47	-13.6239103362	40.15	40.15	34.68	4	36.77029412	DR
12	-2.46	-6.62358642973	37.14	44.27	34.68	10	38.07512727	DR
26	-7.07	-16.9341317365	41.75	44.27	34.4	45	37.30093902	DR
52	-7.83	-18.4191954834	42.51	52.99	32.46	64	44.7406598	DR
156	-98.46	-73.9522307346	133.14	141.9	32.46	348	110.53527824	DR
260	-32.76	-48.5765124555	67.44	157	32.46	359	107.98755179	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719523800	34.68	-0.72	-2.03	34.68	34.68	34.68	7
1719437400	35.4	0	0.00	35.4	35.4	35.4	0
1719351000	35.4	0	0.00	35.4	35.4	35.4	0
1719264600	35.4	0	0.00	35.4	35.4	35.4	0
1719005400	35.4	-0.37	-1.03	36.04	36.04	35.4	9
1718918940	35.77	0	0.00	35.77	35.77	35.77	1
1718832540	35.77	-0.85	-2.32	35.77	35.77	35.77	3
1718746200	36.62	-0.82	-2.19	36.62	36.62	36.62	8
1718659800	37.44	0	0.00	37.44	37.44	37.44	0
1718400600	37.44	-0.96	-2.50	37.86	37.86	37.44	8
1718314200	38.4	-0.76	-1.94	38.4	38.4	38.4	1
1718227740	39.16	0	0.00	39.16	39.16	39.16	0
1718141340	39.16	0	0.00	39.16	39.16	39.16	0
1718054940	39.16	0	0.00	39.16	39.16	39.16	0
1717795740	39.16	0	0.00	39.16	39.16	39.16	0
1717709340	39.16	0	0.00	39.16	39.16	39.16	0
1717622940	39.16	-0.99	-2.47	39.16	39.16	39.16	3
1717536600	40.15	0	0.00	40.15	40.15	40.15	0
1717450200	40.15	-0.35	-0.86	40.15	40.15	40.15	1
1717191000	40.5	0	0.00	40.5	40.5	40.5	0
1717018200	40.5	0	0.00	40.5	40.5	40.5	0
1716931800	40.5	0	0.00	40.5	40.5	40.5	0
1716845400	40.5	0	0.00	40.5	40.5	40.5	0
1716586200	40.5	0	0.00	40.5	40.5	40.5	1
1716499800	40.5	-0.54	-1.32	40.5	40.5	40.5	3
1716413340	41.04	-0.96	-2.29	41.04	41.04	41.04	1
1716327000	42	-2.27	-5.13	42	42	42	1
1716240600	44.27	0	0.00	44.27	44.27	44.27	0
1715981400	44.27	0	0.00	44.27	44.27	44.27	0
1715895000	44.27	0	0.00	44.27	44.27	44.27	0
1715808600	44.27	0	0.00	44.27	44.27	44.27	0
1715722200	44.27	1.63	3.82	42.36	44.27	42.36	5
1715635800	42.64	2.16	5.34	41	42.88	41	6
1715376600	40.48	0	0.00	40.48	40.48	40.48	0
1715290200	40.48	0	0.00	40.48	40.48	40.48	0
1715203800	40.48	0	0.00	40.48	40.48	40.48	0
1715117400	40.48	1.16	2.95	40.48	40.48	40.48	47
1715031000	39.32	0.59	1.52	39.32	39.32	39.32	1
1714771800	38.73	-0.07	-0.18	38.73	38.73	38.73	4
1714685400	38.8	-2.82	-6.78	38.85	38.85	38.8	3
1714512600	41.62	0	0.00	41.62	41.62	41.62	0
1714426200	41.62	2.46	6.28	41.62	41.62	41.62	2
1714167000	39.16	2.95	8.15	39.18	40.6	39.16	52
1714080540	36.21	0	0.00	36.21	36.21	36.21	0
1713994140	36.21	0	0.00	36.21	36.21	36.21	0
1713907740	36.21	0	0.00	36.21	36.21	36.21	0
1713821340	36.21	0.49	1.37	36.21	36.21	36.21	4
1713562200	35.72	-0.28	-0.78	35.78	35.78	35.72	8
1713475800	36	-0.12	-0.33	36.12	36.12	36	50
1713389400	36.12	-0.56	-1.53	36.12	36.12	36.12	20
1713303000	36.68	0	0.00	36.68	36.68	36.68	0
1713216600	36.68	-1.12	-2.96	36.68	36.68	36.68	30
1712957340	37.8	0	0.00	37.8	37.8	37.8	0
1712870940	37.8	0.66	1.78	37.8	37.8	37.8	1
1712784540	37.14	-1.01	-2.65	37.14	37.14	37.14	2
1712698140	38.15	0	0.00	38.15	38.15	38.15	0
1712611740	38.15	0	0.00	38.15	38.15	38.15	0
1712352540	38.15	0	0.00	38.15	38.15	38.15	0
1712266140	38.15	0	0.00	38.15	38.15	38.15	0
1712179740	38.15	-2.21	-5.48	38.2	38.2	38.15	2
1712093340	40.36	0	0.00	40.36	40.36	40.36	0
1712006940	40.36	1.82	4.72	40.36	40.36	40.36	30
1711661340	38.54	0	0.00	38.54	38.54	38.54	0

Indre Sogn Sparebank

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions