Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.710
0.00 (0.00%)
Feb 20, 2026, 10:50 AM EST - Market open
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.68 | 4.80 | 4.62 | 4.75 | - | 0.85% | 737,108 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.62 | 4.71 | 4.71 | -0.63% | 3,140,431 |
| Feb 18, 2026 | 4.68 | 4.84 | 4.62 | 4.74 | 4.74 | 1.50% | 3,808,192 |
| Feb 17, 2026 | 4.70 | 4.72 | 4.58 | 4.67 | 4.67 | -0.64% | 4,341,519 |
| Feb 13, 2026 | 4.56 | 4.72 | 4.52 | 4.70 | 4.70 | 4.44% | 4,727,187 |
| Feb 12, 2026 | 4.53 | 4.70 | 4.38 | 4.50 | 4.50 | -0.22% | 6,799,607 |
| Feb 11, 2026 | 4.58 | 4.64 | 4.45 | 4.51 | 4.51 | -0.88% | 4,409,134 |
| Feb 10, 2026 | 4.51 | 4.62 | 4.32 | 4.55 | 4.55 | 0.22% | 7,067,135 |
| Feb 9, 2026 | 4.59 | 4.69 | 4.47 | 4.54 | 4.54 | -1.94% | 6,708,383 |
| Feb 6, 2026 | 4.00 | 4.78 | 3.99 | 4.63 | 4.63 | 2.43% | 14,288,972 |
| Feb 5, 2026 | 4.60 | 4.65 | 4.42 | 4.52 | 4.52 | -1.31% | 7,095,308 |
| Feb 4, 2026 | 4.40 | 4.65 | 4.40 | 4.58 | 4.58 | 4.09% | 7,195,194 |
| Feb 3, 2026 | 4.33 | 4.51 | 4.31 | 4.40 | 4.40 | 1.38% | 5,862,883 |
| Feb 2, 2026 | 4.25 | 4.40 | 4.21 | 4.34 | 4.34 | 2.12% | 4,887,904 |
| Jan 30, 2026 | 4.18 | 4.34 | 4.17 | 4.25 | 4.25 | 1.67% | 6,679,834 |
| Jan 29, 2026 | 4.33 | 4.36 | 4.09 | 4.18 | 4.18 | -3.02% | 10,729,330 |
| Jan 28, 2026 | 4.39 | 4.43 | 4.31 | 4.31 | 4.31 | -1.15% | 4,264,185 |
| Jan 27, 2026 | 4.37 | 4.39 | 4.29 | 4.36 | 4.36 | -0.23% | 2,755,151 |
| Jan 26, 2026 | 4.39 | 4.46 | 4.33 | 4.37 | 4.37 | 1.16% | 4,273,155 |
| Jan 23, 2026 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | -0.69% | 3,862,649 |
| Jan 22, 2026 | 4.27 | 4.38 | 4.27 | 4.35 | 4.35 | 2.11% | 4,514,176 |
| Jan 21, 2026 | 4.25 | 4.31 | 4.16 | 4.26 | 4.26 | 0.95% | 5,512,580 |
| Jan 20, 2026 | 4.14 | 4.22 | 4.13 | 4.22 | 4.22 | - | 4,643,579 |
| Jan 16, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -1.40% | 4,785,673 |
| Jan 15, 2026 | 4.24 | 4.29 | 4.15 | 4.28 | 4.28 | 1.42% | 4,399,627 |
| Jan 14, 2026 | 4.27 | 4.35 | 4.19 | 4.22 | 4.22 | -0.47% | 4,722,769 |
| Jan 13, 2026 | 4.18 | 4.27 | 4.17 | 4.24 | 4.24 | 2.17% | 5,123,312 |
| Jan 12, 2026 | 4.20 | 4.26 | 4.14 | 4.15 | 4.15 | -1.43% | 5,543,281 |
| Jan 9, 2026 | 4.18 | 4.32 | 4.11 | 4.21 | 4.21 | 1.69% | 8,200,745 |
| Jan 8, 2026 | 3.93 | 4.19 | 3.93 | 4.14 | 4.14 | 4.55% | 10,003,738 |
| Jan 7, 2026 | 3.94 | 4.02 | 3.91 | 3.96 | 3.96 | 1.28% | 5,538,305 |
| Jan 6, 2026 | 3.72 | 3.95 | 3.72 | 3.91 | 3.91 | 4.83% | 7,514,612 |
| Jan 5, 2026 | 3.73 | 3.85 | 3.72 | 3.73 | 3.73 | 0.27% | 6,745,565 |
| Jan 2, 2026 | 3.73 | 3.79 | 3.68 | 3.72 | 3.72 | - | 3,594,455 |
| Dec 31, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.59% | 4,705,278 |
| Dec 30, 2025 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -0.53% | 4,167,222 |
| Dec 29, 2025 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | 0.26% | 5,637,963 |
| Dec 26, 2025 | 3.67 | 3.80 | 3.64 | 3.79 | 3.79 | 2.99% | 3,576,686 |
| Dec 24, 2025 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 1.94% | 1,646,025 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.60 | 3.61 | 3.61 | -3.22% | 5,927,986 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.27% | 4,903,836 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 8,975,366 |
| Dec 18, 2025 | 3.88 | 3.98 | 3.77 | 3.78 | 3.78 | -1.56% | 6,422,856 |
| Dec 17, 2025 | 3.78 | 3.94 | 3.77 | 3.84 | 3.84 | 1.86% | 5,438,310 |
| Dec 16, 2025 | 3.77 | 3.84 | 3.75 | 3.77 | 3.77 | - | 4,281,867 |
| Dec 15, 2025 | 3.83 | 3.90 | 3.67 | 3.77 | 3.77 | -1.05% | 6,095,047 |
| Dec 12, 2025 | 3.86 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 4,764,739 |
| Dec 11, 2025 | 3.86 | 3.93 | 3.83 | 3.87 | 3.87 | 1.04% | 6,614,842 |
| Dec 10, 2025 | 3.62 | 3.85 | 3.62 | 3.83 | 3.83 | 5.22% | 12,399,143 |
| Dec 9, 2025 | 3.60 | 3.67 | 3.57 | 3.64 | 3.64 | 0.28% | 6,612,666 |