Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
3.720
+0.030 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
3.770
+0.050 (1.34%)
After-hours: Dec 5, 2025, 7:39 PM EST
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 0.81% | 6,827,324 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -1.86% | 4,932,219 |
| Dec 3, 2025 | 3.70 | 3.89 | 3.70 | 3.76 | 3.76 | 2.45% | 8,477,292 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -3.67% | 7,749,371 |
| Dec 1, 2025 | 3.55 | 3.94 | 3.55 | 3.81 | 3.81 | 4.38% | 10,483,921 |
| Nov 28, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.24% | 5,229,911 |
| Nov 26, 2025 | 3.45 | 3.64 | 3.42 | 3.57 | 3.50 | 2.88% | 9,626,247 |
| Nov 25, 2025 | 3.48 | 3.62 | 3.46 | 3.47 | 3.40 | 0.29% | 7,781,126 |
| Nov 24, 2025 | 3.34 | 3.49 | 3.29 | 3.46 | 3.39 | 3.59% | 20,160,828 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.22 | 3.34 | 3.27 | 3.41% | 15,589,679 |
| Nov 20, 2025 | 3.31 | 3.37 | 3.21 | 3.23 | 3.17 | -2.12% | 5,925,786 |
| Nov 19, 2025 | 3.31 | 3.37 | 3.24 | 3.30 | 3.24 | -0.60% | 6,630,133 |
| Nov 18, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.25 | -0.60% | 7,323,131 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.27 | -2.34% | 9,228,051 |
| Nov 14, 2025 | 3.42 | 3.44 | 3.25 | 3.42 | 3.35 | 1.18% | 9,835,726 |
| Nov 13, 2025 | 3.35 | 3.51 | 3.33 | 3.38 | 3.31 | 0.60% | 14,433,713 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.33 | 3.36 | 3.29 | 2.44% | 13,247,872 |
| Nov 11, 2025 | 3.25 | 3.39 | 3.21 | 3.28 | 3.22 | 1.55% | 12,901,716 |
| Nov 10, 2025 | 3.25 | 3.34 | 3.21 | 3.23 | 3.17 | 1.89% | 11,713,988 |
| Nov 7, 2025 | 3.10 | 3.20 | 3.08 | 3.17 | 3.11 | 1.93% | 11,284,342 |
| Nov 6, 2025 | 3.24 | 3.34 | 3.10 | 3.11 | 3.05 | -3.42% | 9,758,015 |
| Nov 5, 2025 | 3.14 | 3.32 | 3.11 | 3.22 | 3.16 | 2.55% | 15,153,725 |
| Nov 4, 2025 | 3.16 | 3.29 | 3.07 | 3.14 | 3.08 | -2.64% | 16,364,817 |
| Nov 3, 2025 | 3.41 | 3.42 | 3.22 | 3.23 | 3.16 | -5.15% | 18,197,142 |
| Oct 31, 2025 | 3.76 | 3.80 | 3.09 | 3.40 | 3.33 | -27.97% | 68,196,934 |
| Oct 30, 2025 | 4.88 | 4.94 | 4.69 | 4.72 | 4.63 | -4.26% | 9,822,737 |
| Oct 29, 2025 | 4.96 | 5.02 | 4.88 | 4.93 | 4.83 | -1.40% | 6,670,608 |
| Oct 28, 2025 | 5.06 | 5.07 | 4.92 | 5.00 | 4.90 | -1.77% | 5,890,948 |
| Oct 27, 2025 | 5.00 | 5.14 | 5.00 | 5.09 | 4.99 | 2.21% | 6,485,200 |
| Oct 24, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.88 | - | 4,962,115 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.85 | 4.98 | 4.88 | 2.47% | 4,687,667 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.86 | 4.76 | - | 4,838,069 |
| Oct 21, 2025 | 4.85 | 4.97 | 4.78 | 4.86 | 4.76 | 0.21% | 4,034,938 |
| Oct 20, 2025 | 4.87 | 4.95 | 4.83 | 4.85 | 4.75 | - | 6,087,360 |
| Oct 17, 2025 | 4.76 | 4.89 | 4.76 | 4.85 | 4.75 | 1.04% | 8,147,583 |
| Oct 16, 2025 | 4.84 | 4.91 | 4.75 | 4.80 | 4.71 | - | 9,635,837 |
| Oct 15, 2025 | 4.85 | 4.97 | 4.72 | 4.80 | 4.71 | -1.03% | 8,286,001 |
| Oct 14, 2025 | 4.79 | 4.94 | 4.76 | 4.85 | 4.75 | 0.41% | 6,766,761 |
| Oct 13, 2025 | 4.97 | 5.00 | 4.82 | 4.83 | 4.74 | -0.21% | 6,195,437 |
| Oct 10, 2025 | 5.01 | 5.08 | 4.83 | 4.84 | 4.75 | -2.81% | 7,710,477 |
| Oct 9, 2025 | 5.03 | 5.04 | 4.89 | 4.98 | 4.88 | -0.99% | 9,939,454 |
| Oct 8, 2025 | 5.20 | 5.22 | 5.03 | 5.03 | 4.93 | -3.08% | 6,534,343 |
| Oct 7, 2025 | 5.25 | 5.42 | 5.16 | 5.19 | 5.09 | -1.14% | 5,429,282 |
| Oct 6, 2025 | 5.47 | 5.51 | 5.21 | 5.25 | 5.15 | -2.60% | 5,817,647 |
| Oct 3, 2025 | 5.25 | 5.56 | 5.25 | 5.39 | 5.28 | 3.55% | 6,729,880 |
| Oct 2, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.10 | -0.29% | 5,015,711 |
| Oct 1, 2025 | 5.26 | 5.35 | 5.13 | 5.22 | 5.12 | -0.38% | 7,726,812 |
| Sep 30, 2025 | 5.03 | 5.26 | 4.93 | 5.24 | 5.14 | 2.95% | 13,013,616 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.04 | 5.09 | 4.99 | -1.55% | 7,988,274 |
| Sep 26, 2025 | 5.14 | 5.27 | 5.12 | 5.17 | 5.07 | 0.39% | 6,219,845 |
| Sep 25, 2025 | 5.38 | 5.38 | 5.15 | 5.15 | 5.05 | -5.68% | 6,197,196 |
| Sep 24, 2025 | 5.42 | 5.47 | 5.34 | 5.46 | 5.35 | 1.30% | 7,976,795 |
| Sep 23, 2025 | 5.53 | 5.57 | 5.39 | 5.39 | 5.28 | -1.82% | 6,620,171 |
| Sep 22, 2025 | 5.50 | 5.53 | 5.44 | 5.49 | 5.38 | -0.72% | 6,507,678 |
| Sep 19, 2025 | 5.82 | 5.82 | 5.52 | 5.53 | 5.42 | -4.66% | 9,563,572 |
| Sep 18, 2025 | 5.82 | 5.89 | 5.75 | 5.80 | 5.69 | 1.05% | 4,269,793 |
| Sep 17, 2025 | 5.82 | 6.11 | 5.74 | 5.74 | 5.63 | -2.05% | 5,399,751 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.75 | 5.86 | 5.75 | 0.34% | 4,283,041 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.80 | 5.84 | 5.73 | -1.35% | 5,843,040 |
| Sep 12, 2025 | 6.05 | 6.05 | 5.85 | 5.92 | 5.80 | -2.79% | 5,979,945 |
| Sep 11, 2025 | 6.08 | 6.26 | 6.05 | 6.09 | 5.97 | 0.33% | 4,516,252 |
| Sep 10, 2025 | 6.23 | 6.23 | 5.99 | 6.07 | 5.95 | -2.41% | 6,326,697 |
| Sep 9, 2025 | 6.37 | 6.45 | 6.20 | 6.22 | 6.10 | -1.74% | 6,479,516 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.20 | 6.33 | 6.21 | -0.94% | 9,001,909 |
| Sep 5, 2025 | 6.35 | 6.64 | 6.23 | 6.39 | 6.26 | 1.27% | 9,535,907 |
| Sep 4, 2025 | 6.29 | 6.33 | 6.15 | 6.31 | 6.19 | 0.32% | 11,958,161 |
| Sep 3, 2025 | 5.85 | 6.31 | 5.85 | 6.29 | 6.17 | 7.71% | 11,324,520 |
| Sep 2, 2025 | 5.80 | 5.87 | 5.73 | 5.84 | 5.73 | -1.35% | 9,617,645 |
| Aug 29, 2025 | 5.86 | 6.00 | 5.86 | 5.92 | 5.80 | - | 6,131,422 |
| Aug 28, 2025 | 5.96 | 6.06 | 5.84 | 5.92 | 5.74 | -0.50% | 6,313,534 |
| Aug 27, 2025 | 5.79 | 5.98 | 5.77 | 5.95 | 5.76 | 2.94% | 7,440,783 |
| Aug 26, 2025 | 5.79 | 5.93 | 5.71 | 5.78 | 5.60 | -0.69% | 8,915,811 |
| Aug 25, 2025 | 5.77 | 5.84 | 5.69 | 5.82 | 5.64 | 0.87% | 5,459,269 |
| Aug 22, 2025 | 5.49 | 5.86 | 5.49 | 5.77 | 5.59 | 5.10% | 5,676,717 |
| Aug 21, 2025 | 5.51 | 5.53 | 5.41 | 5.49 | 5.32 | -1.44% | 4,522,023 |
| Aug 20, 2025 | 5.82 | 5.83 | 5.55 | 5.57 | 5.40 | -4.79% | 5,952,551 |
| Aug 19, 2025 | 5.87 | 5.95 | 5.78 | 5.85 | 5.67 | -0.34% | 7,038,765 |
| Aug 18, 2025 | 5.49 | 5.99 | 5.46 | 5.87 | 5.69 | 7.51% | 11,590,877 |
| Aug 15, 2025 | 5.46 | 5.59 | 5.39 | 5.46 | 5.29 | 1.30% | 7,308,560 |
| Aug 14, 2025 | 5.06 | 5.40 | 5.03 | 5.39 | 5.22 | 3.85% | 10,257,751 |
| Aug 13, 2025 | 4.95 | 5.23 | 4.86 | 5.19 | 5.03 | 5.27% | 7,294,820 |
| Aug 12, 2025 | 4.89 | 5.04 | 4.83 | 4.93 | 4.78 | 2.07% | 5,770,437 |
| Aug 11, 2025 | 4.90 | 4.98 | 4.79 | 4.83 | 4.68 | -1.02% | 7,416,447 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.81 | 4.88 | 4.73 | -1.01% | 5,378,062 |
| Aug 7, 2025 | 4.98 | 5.11 | 4.91 | 4.93 | 4.78 | -0.40% | 7,036,354 |
| Aug 6, 2025 | 5.13 | 5.14 | 4.94 | 4.95 | 4.80 | -3.32% | 6,855,286 |
| Aug 5, 2025 | 5.00 | 5.17 | 4.98 | 5.12 | 4.96 | 2.91% | 7,818,493 |
| Aug 4, 2025 | 4.83 | 5.15 | 4.83 | 4.98 | 4.82 | 4.52% | 14,057,289 |
| Aug 1, 2025 | 5.13 | 5.36 | 4.58 | 4.76 | 4.61 | -15.15% | 30,631,282 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.55 | 5.61 | 5.43 | -1.92% | 10,575,504 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.67 | 5.72 | 5.54 | -3.87% | 8,475,649 |
| Jul 29, 2025 | 6.13 | 6.18 | 5.91 | 5.95 | 5.76 | -3.57% | 7,667,226 |
| Jul 28, 2025 | 6.27 | 6.31 | 6.07 | 6.17 | 5.98 | -1.59% | 5,166,040 |
| Jul 25, 2025 | 6.21 | 6.34 | 6.07 | 6.27 | 6.07 | 1.95% | 4,961,703 |
| Jul 24, 2025 | 6.30 | 6.33 | 6.12 | 6.15 | 5.96 | -3.45% | 5,495,786 |
| Jul 23, 2025 | 6.19 | 6.38 | 6.15 | 6.37 | 6.17 | 4.26% | 7,045,780 |
| Jul 22, 2025 | 5.67 | 6.12 | 5.66 | 6.11 | 5.92 | 8.53% | 8,327,958 |
| Jul 21, 2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5.45 | 0.54% | 5,209,118 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.54 | 5.60 | 5.43 | -0.71% | 4,574,442 |
| Jul 17, 2025 | 5.46 | 5.65 | 5.45 | 5.64 | 5.46 | 3.30% | 4,912,211 |