Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.270
+0.030 (0.71%)
At close: Mar 9, 2026, 4:00 PM EDT
4.270
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:14 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.29 | 3.99 | 4.28 | - | 0.83% | 4,931,841 |
| Mar 6, 2026 | 4.25 | 4.27 | 4.11 | 4.24 | 4.24 | -1.40% | 4,660,095 |
| Mar 5, 2026 | 4.51 | 4.58 | 4.27 | 4.30 | 4.30 | -5.29% | 6,947,836 |
| Mar 4, 2026 | 4.40 | 4.58 | 4.35 | 4.54 | 4.54 | 3.89% | 5,400,664 |
| Mar 3, 2026 | 4.30 | 4.38 | 4.20 | 4.37 | 4.37 | -1.58% | 4,513,465 |
| Mar 2, 2026 | 4.44 | 4.48 | 4.35 | 4.44 | 4.44 | -2.42% | 4,184,243 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.44 | 4.55 | 4.55 | -1.52% | 5,783,505 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.49 | 4.62 | 4.55 | 1.32% | 4,878,158 |
| Feb 25, 2026 | 4.62 | 4.62 | 4.43 | 4.56 | 4.49 | -1.08% | 4,562,996 |
| Feb 24, 2026 | 4.64 | 4.74 | 4.58 | 4.61 | 4.54 | -0.65% | 4,161,184 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.57 | -4.92% | 5,388,749 |
| Feb 20, 2026 | 4.68 | 4.89 | 4.62 | 4.88 | 4.81 | 3.61% | 4,474,288 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.62 | 4.71 | 4.64 | -0.63% | 3,161,441 |
| Feb 18, 2026 | 4.68 | 4.84 | 4.62 | 4.74 | 4.67 | 1.50% | 3,841,835 |
| Feb 17, 2026 | 4.70 | 4.72 | 4.58 | 4.67 | 4.60 | -0.64% | 4,341,529 |
| Feb 13, 2026 | 4.56 | 4.72 | 4.52 | 4.70 | 4.63 | 4.44% | 4,739,087 |
| Feb 12, 2026 | 4.53 | 4.70 | 4.38 | 4.50 | 4.43 | -0.22% | 6,814,245 |
| Feb 11, 2026 | 4.58 | 4.64 | 4.45 | 4.51 | 4.44 | -0.88% | 4,415,728 |
| Feb 10, 2026 | 4.51 | 4.62 | 4.32 | 4.55 | 4.48 | 0.22% | 7,143,280 |
| Feb 9, 2026 | 4.59 | 4.69 | 4.47 | 4.54 | 4.47 | -1.94% | 6,711,409 |
| Feb 6, 2026 | 4.00 | 4.78 | 3.99 | 4.63 | 4.56 | 2.43% | 14,288,972 |
| Feb 5, 2026 | 4.60 | 4.65 | 4.42 | 4.52 | 4.45 | -1.31% | 7,095,308 |
| Feb 4, 2026 | 4.40 | 4.65 | 4.40 | 4.58 | 4.51 | 4.09% | 7,195,194 |
| Feb 3, 2026 | 4.33 | 4.51 | 4.31 | 4.40 | 4.33 | 1.38% | 5,862,883 |
| Feb 2, 2026 | 4.25 | 4.40 | 4.21 | 4.34 | 4.27 | 2.12% | 4,887,904 |
| Jan 30, 2026 | 4.18 | 4.34 | 4.17 | 4.25 | 4.19 | 1.67% | 6,679,834 |
| Jan 29, 2026 | 4.33 | 4.36 | 4.09 | 4.18 | 4.12 | -3.02% | 10,729,330 |
| Jan 28, 2026 | 4.39 | 4.43 | 4.31 | 4.31 | 4.24 | -1.15% | 4,264,185 |
| Jan 27, 2026 | 4.37 | 4.39 | 4.29 | 4.36 | 4.29 | -0.23% | 2,755,151 |
| Jan 26, 2026 | 4.39 | 4.46 | 4.33 | 4.37 | 4.30 | 1.16% | 4,273,155 |
| Jan 23, 2026 | 4.35 | 4.36 | 4.27 | 4.32 | 4.25 | -0.69% | 3,862,649 |
| Jan 22, 2026 | 4.27 | 4.38 | 4.27 | 4.35 | 4.28 | 2.11% | 4,514,176 |
| Jan 21, 2026 | 4.25 | 4.31 | 4.16 | 4.26 | 4.20 | 0.95% | 5,512,580 |
| Jan 20, 2026 | 4.14 | 4.22 | 4.13 | 4.22 | 4.16 | - | 4,643,579 |
| Jan 16, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.16 | -1.40% | 4,785,673 |
| Jan 15, 2026 | 4.24 | 4.29 | 4.15 | 4.28 | 4.22 | 1.42% | 4,399,627 |
| Jan 14, 2026 | 4.27 | 4.35 | 4.19 | 4.22 | 4.16 | -0.47% | 4,722,769 |
| Jan 13, 2026 | 4.18 | 4.27 | 4.17 | 4.24 | 4.18 | 2.17% | 5,123,312 |
| Jan 12, 2026 | 4.20 | 4.26 | 4.14 | 4.15 | 4.09 | -1.43% | 5,543,281 |
| Jan 9, 2026 | 4.18 | 4.32 | 4.11 | 4.21 | 4.15 | 1.69% | 8,200,745 |
| Jan 8, 2026 | 3.93 | 4.19 | 3.93 | 4.14 | 4.08 | 4.55% | 10,003,738 |
| Jan 7, 2026 | 3.94 | 4.02 | 3.91 | 3.96 | 3.90 | 1.28% | 5,538,305 |
| Jan 6, 2026 | 3.72 | 3.95 | 3.72 | 3.91 | 3.85 | 4.83% | 7,514,612 |
| Jan 5, 2026 | 3.73 | 3.85 | 3.72 | 3.73 | 3.67 | 0.27% | 6,745,565 |
| Jan 2, 2026 | 3.73 | 3.79 | 3.68 | 3.72 | 3.66 | - | 3,594,455 |
| Dec 31, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.66 | -1.59% | 4,705,278 |
| Dec 30, 2025 | 3.80 | 3.86 | 3.78 | 3.78 | 3.72 | -0.53% | 4,167,222 |
| Dec 29, 2025 | 3.75 | 3.83 | 3.75 | 3.80 | 3.74 | 0.26% | 5,637,963 |
| Dec 26, 2025 | 3.67 | 3.80 | 3.64 | 3.79 | 3.73 | 2.99% | 3,576,686 |
| Dec 24, 2025 | 3.60 | 3.69 | 3.59 | 3.68 | 3.62 | 1.94% | 1,646,025 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.60 | 3.61 | 3.56 | -3.22% | 5,927,986 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.67 | 0.27% | 4,903,836 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.66 | -1.59% | 8,975,366 |
| Dec 18, 2025 | 3.88 | 3.98 | 3.77 | 3.78 | 3.72 | -1.56% | 6,422,856 |
| Dec 17, 2025 | 3.78 | 3.94 | 3.77 | 3.84 | 3.78 | 1.86% | 5,438,310 |
| Dec 16, 2025 | 3.77 | 3.84 | 3.75 | 3.77 | 3.71 | - | 4,281,867 |
| Dec 15, 2025 | 3.83 | 3.90 | 3.67 | 3.77 | 3.71 | -1.05% | 6,095,047 |
| Dec 12, 2025 | 3.86 | 3.90 | 3.80 | 3.81 | 3.75 | -1.55% | 4,764,739 |
| Dec 11, 2025 | 3.86 | 3.93 | 3.83 | 3.87 | 3.81 | 1.04% | 6,614,842 |
| Dec 10, 2025 | 3.62 | 3.85 | 3.62 | 3.83 | 3.77 | 5.22% | 12,399,143 |
| Dec 9, 2025 | 3.60 | 3.67 | 3.57 | 3.64 | 3.58 | 0.28% | 6,612,666 |
| Dec 8, 2025 | 3.72 | 3.75 | 3.60 | 3.63 | 3.58 | -2.42% | 9,968,230 |
| Dec 5, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.66 | 0.81% | 6,827,336 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.65 | 3.69 | 3.63 | -1.86% | 4,932,875 |
| Dec 3, 2025 | 3.70 | 3.89 | 3.70 | 3.76 | 3.70 | 2.45% | 8,479,748 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.61 | -3.67% | 7,749,371 |
| Dec 1, 2025 | 3.55 | 3.94 | 3.55 | 3.81 | 3.75 | 4.38% | 10,483,921 |
| Nov 28, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.59 | 2.24% | 5,229,911 |
| Nov 26, 2025 | 3.45 | 3.64 | 3.42 | 3.57 | 3.45 | 2.88% | 9,626,247 |
| Nov 25, 2025 | 3.48 | 3.62 | 3.46 | 3.47 | 3.35 | 0.29% | 7,781,126 |
| Nov 24, 2025 | 3.34 | 3.49 | 3.29 | 3.46 | 3.34 | 3.59% | 20,160,828 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.22 | 3.34 | 3.22 | 3.41% | 15,589,679 |
| Nov 20, 2025 | 3.31 | 3.37 | 3.21 | 3.23 | 3.12 | -2.12% | 5,925,786 |
| Nov 19, 2025 | 3.31 | 3.37 | 3.24 | 3.30 | 3.19 | -0.60% | 6,630,133 |
| Nov 18, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.21 | -0.60% | 7,323,131 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.22 | -2.34% | 9,228,051 |
| Nov 14, 2025 | 3.42 | 3.44 | 3.25 | 3.42 | 3.30 | 1.18% | 9,835,726 |
| Nov 13, 2025 | 3.35 | 3.51 | 3.33 | 3.38 | 3.26 | 0.60% | 14,433,713 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.33 | 3.36 | 3.24 | 2.44% | 13,247,872 |
| Nov 11, 2025 | 3.25 | 3.39 | 3.21 | 3.28 | 3.17 | 1.55% | 12,901,716 |
| Nov 10, 2025 | 3.25 | 3.34 | 3.21 | 3.23 | 3.12 | 1.89% | 11,713,988 |
| Nov 7, 2025 | 3.10 | 3.20 | 3.08 | 3.17 | 3.06 | 1.93% | 11,284,342 |
| Nov 6, 2025 | 3.24 | 3.34 | 3.10 | 3.11 | 3.00 | -3.42% | 9,758,015 |
| Nov 5, 2025 | 3.14 | 3.32 | 3.11 | 3.22 | 3.11 | 2.55% | 15,153,725 |
| Nov 4, 2025 | 3.16 | 3.29 | 3.07 | 3.14 | 3.03 | -2.64% | 16,364,817 |
| Nov 3, 2025 | 3.41 | 3.42 | 3.22 | 3.23 | 3.11 | -5.15% | 18,197,142 |
| Oct 31, 2025 | 3.76 | 3.80 | 3.09 | 3.40 | 3.28 | -27.97% | 68,196,934 |
| Oct 30, 2025 | 4.88 | 4.94 | 4.69 | 4.72 | 4.56 | -4.26% | 9,822,737 |
| Oct 29, 2025 | 4.96 | 5.02 | 4.88 | 4.93 | 4.76 | -1.40% | 6,670,608 |
| Oct 28, 2025 | 5.06 | 5.07 | 4.92 | 5.00 | 4.83 | -1.77% | 5,890,948 |
| Oct 27, 2025 | 5.00 | 5.14 | 5.00 | 5.09 | 4.91 | 2.21% | 6,485,200 |
| Oct 24, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.81 | - | 4,962,115 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.85 | 4.98 | 4.81 | 2.47% | 4,687,667 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.86 | 4.69 | - | 4,838,069 |
| Oct 21, 2025 | 4.85 | 4.97 | 4.78 | 4.86 | 4.69 | 0.21% | 4,034,938 |
| Oct 20, 2025 | 4.87 | 4.95 | 4.83 | 4.85 | 4.68 | - | 6,087,360 |
| Oct 17, 2025 | 4.76 | 4.89 | 4.76 | 4.85 | 4.68 | 1.04% | 8,147,583 |
| Oct 16, 2025 | 4.84 | 4.91 | 4.75 | 4.80 | 4.63 | - | 9,635,837 |
| Oct 15, 2025 | 4.85 | 4.97 | 4.72 | 4.80 | 4.63 | -1.03% | 8,286,001 |
| Oct 14, 2025 | 4.79 | 4.94 | 4.76 | 4.85 | 4.68 | 0.41% | 6,766,761 |