Historical Stock Prices

NWL 
$43.28
*  
0.48
1.12%
Get NWL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NWL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 43.8 44 42.79 43.28 2,328,518
07/30/2015 42.09 42.85 41.82 42.8 2,061,719
07/29/2015 41.91 42.41 41.75 42.31 1,275,533
07/28/2015 41.37 41.935 41.1 41.91 1,376,632
07/27/2015 41.34 41.56 40.98 41.17 1,547,855
07/24/2015 42.03 42.04 41.41 41.55 1,260,241
07/23/2015 42.1 42.24 41.86 41.99 1,145,273
07/22/2015 41.94 42.227 41.84 41.95 1,065,501
07/21/2015 42.07 42.15 41.78 41.92 1,055,524
07/20/2015 41.87 42.12 41.81 42.03 1,019,885
07/17/2015 41.98 42.03 41.54 41.72 871,520
07/16/2015 42.2 42.2 41.75 42.03 1,072,803
07/15/2015 42.19 42.19 41.84 41.91 1,089,831
07/14/2015 42.5 42.61 42.07 42.25 1,172,566
07/13/2015 42.31 42.61 42.1 42.5 2,623,060
07/10/2015 41.28 42.04 41.26 41.83 2,269,605
07/09/2015 40.86 40.96 40.39 40.72 1,450,209
07/08/2015 40.75 40.9 40.295 40.43 1,337,396
07/07/2015 40.75 41.01 40.16 41 1,251,414
07/06/2015 40.52 41.01 40.41 40.63 1,853,671
07/02/2015 41.46 41.53 40.76 40.93 1,319,379
07/01/2015 41.49 41.58 41.03 41.31 1,691,456
06/30/2015 41.03 41.28 40.85 41.11 2,256,149
06/29/2015 41.1 41.35 40.66 40.7 1,666,898
06/26/2015 41.52 41.53 41.19 41.37 1,490,838
06/25/2015 41.59 41.69 41.325 41.35 1,058,879
06/24/2015 41.66 41.77 41.38 41.51 1,410,101
06/23/2015 41.96 42 41.615 41.64 817,780
06/22/2015 41.82 41.93 41.64 41.82 1,450,561
06/19/2015 41.49 41.83 41.43 41.68 1,691,687
06/18/2015 41.27 41.99 41.23 41.62 1,575,927
06/17/2015 41.23 41.34 40.98 41.22 1,453,281
06/16/2015 40.52 41.1 40.49 41.09 1,856,690
06/15/2015 40.81 41.02 40.44 40.6 1,891,679
06/12/2015 41.05 41.33 40.98 41.15 1,754,748
06/11/2015 41.2 41.26 40.95 41.25 1,438,896
06/10/2015 40.57 41.08 40.43 41.08 2,179,055
06/09/2015 40.07 40.77 40.07 40.43 2,329,162
06/08/2015 40.21 40.32 40.01 40.18 1,649,855
06/05/2015 39.97 40.15 39.6656 40.02 2,617,269
06/04/2015 40.02 40.25 39.84 40.16 1,384,671
06/03/2015 39.93 40.22 39.67 40.21 1,603,298
06/02/2015 39.37 39.63 39.135 39.62 2,025,030
06/01/2015 39.6 39.82 39.3 39.61 1,148,556
05/29/2015 39.72 39.92 39.39 39.53 2,556,351
05/28/2015 39.97 40.08 39.77 39.84 2,174,025
05/27/2015 39.35 40.03 39.32 39.97 1,125,579
05/26/2015 40.01 40.15 39.35 39.52 1,164,478
05/22/2015 40.17 40.28 40.04 40.07 534,508
05/21/2015 39.98 40.41 39.98 40.24 1,464,290
05/20/2015 40.23 40.48 40.05 40.06 871,810
05/19/2015 40.01 40.405 39.94 40.24 1,374,186
05/18/2015 40.1 40.34 40 40.01 1,206,955
05/15/2015 40.15 40.19 39.77 40.08 1,317,620
05/14/2015 39.78 40.21 39.68 40.02 1,568,485
05/13/2015 40.02 40.09 39.53 39.54 1,154,161
05/12/2015 39.83 40.06 39.721 39.9 972,454
05/11/2015 40.14 40.45 40.055 40.07 1,393,067
05/08/2015 39.68 40.11 39.68 40.04 2,083,476
05/07/2015 38.86 39.665 38.83 39.28 1,485,390
05/06/2015 39.29 39.43 38.53 38.83 1,655,088
05/05/2015 39.18 39.47 38.74 39.03 1,960,323
05/04/2015 39.74 39.93 39.09 39.18 2,231,970
05/01/2015 39.33 40.47 39.33 39.61 3,739,905
04/30/2015 38.8 38.93 37.95 38.13 2,656,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?