Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.82
-0.07 (-1.19%)
At close: Jun 26, 2026, 4:00 PM EDT
5.90
+0.08 (1.35%)
After-hours: Jun 26, 2026, 7:30 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.85 | 6.16 | 5.65 | 5.82 | 5.82 | -1.19% | 79,745,589 |
| Jun 25, 2026 | 5.54 | 5.93 | 5.52 | 5.89 | 5.89 | 6.90% | 18,187,965 |
| Jun 24, 2026 | 5.16 | 5.53 | 5.13 | 5.51 | 5.51 | 7.62% | 9,856,820 |
| Jun 23, 2026 | 4.99 | 5.22 | 4.80 | 5.12 | 5.12 | 1.79% | 9,268,988 |
| Jun 22, 2026 | 4.96 | 5.10 | 4.84 | 5.03 | 5.03 | 2.24% | 7,346,695 |
| Jun 18, 2026 | 5.02 | 5.17 | 4.91 | 4.92 | 4.92 | -1.01% | 15,952,876 |
| Jun 17, 2026 | 4.79 | 5.26 | 4.76 | 4.97 | 4.97 | 4.85% | 18,729,994 |
| Jun 16, 2026 | 4.77 | 4.85 | 4.69 | 4.74 | 4.74 | -0.42% | 8,182,252 |
| Jun 15, 2026 | 4.97 | 5.03 | 4.72 | 4.76 | 4.76 | -3.25% | 7,808,823 |
| Jun 12, 2026 | 4.60 | 5.00 | 4.60 | 4.92 | 4.92 | 6.49% | 13,220,527 |
| Jun 11, 2026 | 4.42 | 4.65 | 4.26 | 4.62 | 4.62 | 3.12% | 8,523,763 |
| Jun 10, 2026 | 4.38 | 4.79 | 4.28 | 4.48 | 4.48 | 1.59% | 13,174,676 |
| Jun 9, 2026 | 4.24 | 4.59 | 4.19 | 4.41 | 4.41 | 4.75% | 13,688,897 |
| Jun 8, 2026 | 3.75 | 4.24 | 3.74 | 4.21 | 4.21 | 13.17% | 13,858,815 |
| Jun 5, 2026 | 3.84 | 3.94 | 3.66 | 3.72 | 3.72 | -3.12% | 15,822,983 |
| Jun 4, 2026 | 3.48 | 3.85 | 3.48 | 3.84 | 3.84 | 10.98% | 19,820,944 |
| Jun 3, 2026 | 3.25 | 3.47 | 3.20 | 3.46 | 3.46 | 6.13% | 11,260,496 |
| Jun 2, 2026 | 3.33 | 3.38 | 3.26 | 3.26 | 3.26 | -2.10% | 8,484,547 |
| Jun 1, 2026 | 3.41 | 3.43 | 3.27 | 3.33 | 3.33 | -2.06% | 10,894,235 |
| May 29, 2026 | 3.48 | 3.54 | 3.39 | 3.40 | 3.40 | -2.86% | 10,636,646 |
| May 28, 2026 | 3.63 | 3.64 | 3.48 | 3.57 | 3.50 | -2.46% | 7,320,965 |
| May 27, 2026 | 3.64 | 3.76 | 3.63 | 3.66 | 3.59 | 1.67% | 6,049,547 |
| May 26, 2026 | 3.69 | 3.71 | 3.60 | 3.60 | 3.53 | -1.10% | 5,162,367 |
| May 22, 2026 | 3.60 | 3.66 | 3.58 | 3.64 | 3.57 | 1.68% | 4,899,548 |
| May 21, 2026 | 3.48 | 3.63 | 3.46 | 3.58 | 3.51 | 1.42% | 5,292,635 |
| May 20, 2026 | 3.45 | 3.59 | 3.36 | 3.53 | 3.46 | -0.56% | 7,623,020 |
| May 19, 2026 | 3.62 | 3.67 | 3.51 | 3.55 | 3.48 | -2.74% | 7,363,427 |
| May 18, 2026 | 3.85 | 3.87 | 3.65 | 3.65 | 3.58 | -4.95% | 6,364,086 |
| May 15, 2026 | 3.95 | 3.97 | 3.75 | 3.84 | 3.76 | -2.78% | 7,791,487 |
| May 14, 2026 | 4.09 | 4.15 | 3.94 | 3.95 | 3.87 | -2.23% | 7,882,047 |
| May 13, 2026 | 4.11 | 4.13 | 3.99 | 4.04 | 3.96 | -0.25% | 6,750,954 |
| May 12, 2026 | 4.06 | 4.12 | 4.01 | 4.05 | 3.97 | -0.74% | 5,791,298 |
| May 11, 2026 | 4.56 | 4.63 | 4.02 | 4.08 | 4.00 | -10.13% | 10,036,857 |
| May 8, 2026 | 4.48 | 4.55 | 4.44 | 4.54 | 4.45 | 2.02% | 5,841,325 |
| May 7, 2026 | 4.62 | 4.65 | 4.44 | 4.45 | 4.36 | -3.68% | 6,360,214 |
| May 6, 2026 | 4.58 | 4.67 | 4.52 | 4.62 | 4.53 | 2.90% | 8,228,719 |
| May 5, 2026 | 4.63 | 4.68 | 4.44 | 4.49 | 4.40 | -2.60% | 6,715,470 |
| May 4, 2026 | 4.51 | 4.75 | 4.49 | 4.61 | 4.52 | 1.32% | 11,528,716 |
| May 1, 2026 | 4.45 | 4.62 | 4.33 | 4.55 | 4.46 | 11.52% | 14,212,666 |
| Apr 30, 2026 | 3.94 | 4.14 | 3.94 | 4.08 | 4.00 | 3.55% | 7,119,388 |
| Apr 29, 2026 | 4.00 | 4.05 | 3.86 | 3.94 | 3.86 | -1.75% | 4,847,827 |
| Apr 28, 2026 | 4.17 | 4.20 | 3.97 | 4.01 | 3.93 | -4.07% | 5,791,238 |
| Apr 27, 2026 | 4.25 | 4.33 | 4.16 | 4.18 | 4.10 | -1.18% | 4,576,078 |
| Apr 24, 2026 | 4.17 | 4.25 | 4.09 | 4.23 | 4.15 | 2.17% | 4,833,250 |
| Apr 23, 2026 | 4.14 | 4.21 | 4.04 | 4.14 | 4.06 | 0.49% | 4,136,283 |
| Apr 22, 2026 | 4.26 | 4.28 | 4.11 | 4.12 | 4.04 | -2.83% | 3,897,567 |
| Apr 21, 2026 | 4.39 | 4.42 | 4.19 | 4.24 | 4.16 | -2.97% | 6,676,667 |
| Apr 20, 2026 | 4.27 | 4.40 | 4.19 | 4.37 | 4.28 | 0.92% | 7,682,652 |
| Apr 17, 2026 | 4.35 | 4.48 | 4.28 | 4.33 | 4.25 | 1.88% | 7,850,016 |
| Apr 16, 2026 | 4.18 | 4.35 | 4.13 | 4.25 | 4.17 | 3.66% | 5,020,588 |
| Apr 15, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.02 | 1.49% | 3,192,729 |
| Apr 14, 2026 | 3.87 | 4.05 | 3.87 | 4.04 | 3.96 | 4.66% | 4,427,779 |
| Apr 13, 2026 | 3.83 | 3.88 | 3.74 | 3.86 | 3.78 | -0.77% | 4,655,244 |
| Apr 10, 2026 | 4.00 | 4.06 | 3.86 | 3.89 | 3.81 | -1.77% | 3,567,527 |
| Apr 9, 2026 | 3.78 | 4.02 | 3.75 | 3.96 | 3.88 | 3.66% | 5,898,315 |
| Apr 8, 2026 | 3.73 | 3.87 | 3.70 | 3.82 | 3.75 | 7.30% | 7,017,694 |
| Apr 7, 2026 | 3.48 | 3.60 | 3.47 | 3.56 | 3.49 | 2.01% | 4,820,240 |
| Apr 6, 2026 | 3.40 | 3.51 | 3.33 | 3.49 | 3.42 | 2.95% | 5,144,539 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.34 | 3.39 | 3.32 | -3.97% | 4,036,037 |
| Apr 1, 2026 | 3.46 | 3.57 | 3.46 | 3.53 | 3.46 | 2.92% | 4,559,340 |
| Mar 31, 2026 | 3.36 | 3.48 | 3.34 | 3.43 | 3.36 | 3.94% | 4,406,538 |
| Mar 30, 2026 | 3.37 | 3.43 | 3.27 | 3.30 | 3.24 | -2.94% | 4,557,411 |
| Mar 27, 2026 | 3.47 | 3.51 | 3.37 | 3.40 | 3.33 | -2.02% | 5,001,238 |
| Mar 26, 2026 | 3.51 | 3.62 | 3.43 | 3.47 | 3.40 | -2.53% | 4,565,781 |
| Mar 25, 2026 | 3.59 | 3.61 | 3.51 | 3.56 | 3.49 | 0.28% | 4,186,808 |
| Mar 24, 2026 | 3.54 | 3.59 | 3.47 | 3.55 | 3.48 | -0.84% | 4,409,741 |
| Mar 23, 2026 | 3.47 | 3.67 | 3.43 | 3.58 | 3.51 | 6.55% | 9,838,251 |
| Mar 20, 2026 | 3.54 | 3.54 | 3.33 | 3.36 | 3.29 | -5.08% | 21,879,045 |
| Mar 19, 2026 | 3.73 | 3.74 | 3.46 | 3.54 | 3.47 | -5.85% | 8,118,422 |
| Mar 18, 2026 | 3.83 | 3.86 | 3.75 | 3.76 | 3.69 | -2.34% | 5,562,551 |
| Mar 17, 2026 | 3.91 | 3.98 | 3.84 | 3.85 | 3.77 | -1.28% | 5,168,636 |
| Mar 16, 2026 | 4.05 | 4.08 | 3.89 | 3.90 | 3.82 | -3.47% | 5,357,055 |
| Mar 13, 2026 | 4.21 | 4.25 | 4.03 | 4.04 | 3.96 | -1.94% | 5,054,020 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.09 | 4.12 | 4.04 | -3.96% | 5,574,307 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.19 | 4.29 | 4.21 | 1.42% | 4,166,230 |
| Mar 10, 2026 | 4.27 | 4.38 | 4.16 | 4.23 | 4.15 | -0.94% | 5,518,867 |
| Mar 9, 2026 | 4.16 | 4.29 | 3.99 | 4.27 | 4.19 | 0.71% | 6,133,547 |
| Mar 6, 2026 | 4.25 | 4.27 | 4.11 | 4.24 | 4.16 | -1.40% | 4,671,219 |
| Mar 5, 2026 | 4.51 | 4.58 | 4.27 | 4.30 | 4.22 | -5.29% | 6,949,131 |
| Mar 4, 2026 | 4.40 | 4.58 | 4.35 | 4.54 | 4.45 | 3.89% | 5,401,720 |
| Mar 3, 2026 | 4.30 | 4.38 | 4.20 | 4.37 | 4.28 | -1.58% | 4,513,509 |
| Mar 2, 2026 | 4.44 | 4.48 | 4.35 | 4.44 | 4.35 | -2.42% | 4,184,248 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.44 | 4.55 | 4.46 | - | 5,783,745 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.49 | 4.62 | 4.46 | 1.32% | 4,883,428 |
| Feb 25, 2026 | 4.62 | 4.62 | 4.43 | 4.56 | 4.40 | -1.08% | 4,562,996 |
| Feb 24, 2026 | 4.64 | 4.74 | 4.58 | 4.61 | 4.45 | -0.65% | 4,161,184 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.48 | -4.92% | 5,388,749 |
| Feb 20, 2026 | 4.68 | 4.89 | 4.62 | 4.88 | 4.71 | 3.61% | 4,474,288 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.62 | 4.71 | 4.55 | -0.63% | 3,161,441 |
| Feb 18, 2026 | 4.68 | 4.84 | 4.62 | 4.74 | 4.58 | 1.50% | 3,841,835 |
| Feb 17, 2026 | 4.70 | 4.72 | 4.58 | 4.67 | 4.51 | -0.64% | 4,341,529 |
| Feb 13, 2026 | 4.56 | 4.72 | 4.52 | 4.70 | 4.54 | 4.44% | 4,739,087 |
| Feb 12, 2026 | 4.53 | 4.70 | 4.38 | 4.50 | 4.34 | -0.22% | 6,814,245 |
| Feb 11, 2026 | 4.58 | 4.64 | 4.45 | 4.51 | 4.35 | -0.88% | 4,415,728 |
| Feb 10, 2026 | 4.51 | 4.62 | 4.32 | 4.55 | 4.39 | 0.22% | 7,143,280 |
| Feb 9, 2026 | 4.59 | 4.69 | 4.47 | 4.54 | 4.38 | -1.94% | 6,711,409 |
| Feb 6, 2026 | 4.00 | 4.78 | 3.99 | 4.63 | 4.47 | 2.43% | 14,288,972 |
| Feb 5, 2026 | 4.60 | 4.65 | 4.42 | 4.52 | 4.36 | -1.31% | 7,095,308 |
| Feb 4, 2026 | 4.40 | 4.65 | 4.40 | 4.58 | 4.42 | 4.09% | 7,195,194 |
| Feb 3, 2026 | 4.33 | 4.51 | 4.31 | 4.40 | 4.25 | 1.38% | 5,862,883 |