Skip to main content
logo
Newell Brands Inc. (BVMF:N1WL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.10
-0.69 (-3.32%)
At close: Dec 1, 2025

Newell Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202519.2020.1019.2020.1020.10-3.32%55
Nov 28, 202520.7920.7920.7920.7920.793.95%1
Nov 26, 202520.0020.0020.0020.0019.754.06%1
Nov 25, 202518.8019.2218.8019.2218.985.60%527
Nov 24, 202518.2318.2318.2018.2017.973.88%102
Nov 21, 202517.6917.6917.5217.5217.301.04%3
Nov 19, 202517.8217.8217.3417.3417.12-3.34%25
Nov 18, 202517.8017.9417.5817.9417.720.45%6
Nov 17, 202518.3318.4817.8617.8617.641.02%164
Nov 14, 202518.5418.5417.6817.6817.46-3.18%7
Nov 13, 202517.8418.3217.8418.2618.031.90%72
Nov 12, 202518.2418.2417.9217.9217.703.46%350
Nov 11, 202517.1417.3217.1317.3217.101.64%165
Nov 10, 202517.0617.4417.0417.0416.830.65%44
Nov 7, 202516.7416.9316.7216.9316.721.07%15
Nov 6, 202517.3817.3816.7516.7516.54-1.35%17
Nov 5, 202517.1817.1816.9816.9816.77-1.16%6
Nov 4, 202517.2617.3616.6817.1816.97-1.04%135
Nov 3, 202518.0018.0017.3617.3617.14-6.21%360
Oct 31, 202524.0524.0517.0018.5118.28-31.97%7,635
Oct 14, 202527.2127.2127.2127.2126.870.70%3
Oct 10, 202527.0227.0227.0227.0226.68-2.95%3
Oct 7, 202528.3428.3427.8427.8427.494.15%2
Aug 12, 202526.5226.9426.5226.7326.151.60%5
Aug 11, 202526.3126.3126.3126.3125.741.11%4
Aug 8, 202526.0226.0226.0226.0225.45-4.90%61
Aug 7, 202527.3627.3627.3627.3626.76-0.15%10
Aug 6, 202527.4427.4427.4027.4026.80-0.29%5
Aug 4, 202527.4827.4827.4827.4826.885.86%2
Aug 1, 202526.8926.8925.9125.9625.39-16.66%154
Jul 18, 202531.1531.1531.1531.1530.47-4
Jul 7, 202531.5931.5931.1531.1530.474.88%400
Jun 18, 202529.7529.7529.7029.7029.05-0.34%4
Jun 17, 202530.0030.0029.8029.8029.15-2.61%10
Jun 4, 202530.6030.6030.6030.6029.93-1.92%2