Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
6.39
-0.12 (-1.84%)
At close: Mar 28, 2025, 4:00 PM
6.36
-0.03 (-0.53%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.47 | 6.48 | 6.29 | 6.39 | 6.39 | -1.84% | 4,729,160 |
| Mar 27, 2025 | 6.48 | 6.52 | 6.39 | 6.51 | 6.51 | 0.31% | 4,174,580 |
| Mar 26, 2025 | 6.56 | 6.61 | 6.43 | 6.49 | 6.49 | -1.37% | 3,915,393 |
| Mar 25, 2025 | 6.73 | 6.82 | 6.54 | 6.58 | 6.58 | -2.23% | 5,921,447 |
| Mar 24, 2025 | 6.54 | 6.75 | 6.49 | 6.73 | 6.73 | 4.34% | 6,729,909 |
| Mar 21, 2025 | 6.43 | 6.53 | 6.40 | 6.45 | 6.45 | -1.38% | 9,786,654 |
| Mar 20, 2025 | 6.48 | 6.65 | 6.44 | 6.54 | 6.54 | -0.30% | 6,051,633 |
| Mar 19, 2025 | 6.49 | 6.60 | 6.42 | 6.56 | 6.56 | 0.77% | 6,522,936 |
| Mar 18, 2025 | 6.59 | 6.60 | 6.37 | 6.51 | 6.51 | -1.96% | 5,406,270 |
| Mar 17, 2025 | 6.57 | 6.69 | 6.50 | 6.64 | 6.64 | 1.37% | 4,907,298 |
| Mar 14, 2025 | 6.63 | 6.66 | 6.48 | 6.55 | 6.55 | 0.61% | 10,844,233 |
| Mar 13, 2025 | 6.57 | 6.61 | 6.29 | 6.51 | 6.51 | -1.06% | 10,056,147 |
| Mar 12, 2025 | 6.58 | 6.64 | 6.33 | 6.58 | 6.58 | 0.61% | 11,595,529 |
| Mar 11, 2025 | 6.71 | 6.79 | 6.44 | 6.54 | 6.54 | -2.82% | 10,289,378 |
| Mar 10, 2025 | 6.67 | 7.02 | 6.61 | 6.73 | 6.73 | -0.30% | 9,850,910 |
| Mar 7, 2025 | 6.65 | 6.81 | 6.53 | 6.75 | 6.75 | 0.90% | 8,279,723 |
| Mar 6, 2025 | 6.53 | 6.71 | 6.46 | 6.69 | 6.69 | - | 10,353,644 |
| Mar 5, 2025 | 6.40 | 6.72 | 6.40 | 6.69 | 6.69 | 5.19% | 9,494,516 |
| Mar 4, 2025 | 6.14 | 6.47 | 6.12 | 6.36 | 6.36 | 1.44% | 9,613,546 |
| Mar 3, 2025 | 6.44 | 6.68 | 6.24 | 6.27 | 6.27 | -2.34% | 10,208,342 |
| Feb 28, 2025 | 6.36 | 6.49 | 6.26 | 6.42 | 6.42 | 0.78% | 17,030,478 |
| Feb 27, 2025 | 6.63 | 6.63 | 6.37 | 6.37 | 6.30 | -4.35% | 20,568,878 |
| Feb 26, 2025 | 6.82 | 6.92 | 6.60 | 6.66 | 6.59 | -1.62% | 17,688,120 |
| Feb 25, 2025 | 6.46 | 6.85 | 6.46 | 6.77 | 6.70 | 4.96% | 17,326,558 |
| Feb 24, 2025 | 6.80 | 6.80 | 6.44 | 6.45 | 6.38 | -5.15% | 15,010,514 |
| Feb 21, 2025 | 6.80 | 6.91 | 6.72 | 6.80 | 6.73 | - | 9,815,429 |
| Feb 20, 2025 | 6.88 | 6.93 | 6.75 | 6.80 | 6.73 | -1.88% | 8,205,197 |
| Feb 19, 2025 | 6.80 | 7.02 | 6.77 | 6.93 | 6.86 | 0.87% | 12,069,468 |
| Feb 18, 2025 | 7.00 | 7.07 | 6.83 | 6.87 | 6.80 | -2.62% | 7,603,297 |
| Feb 14, 2025 | 7.00 | 7.15 | 7.00 | 7.06 | 6.98 | 0.64% | 6,666,126 |
| Feb 13, 2025 | 7.09 | 7.15 | 7.00 | 7.01 | 6.93 | -1.13% | 7,823,990 |
| Feb 12, 2025 | 7.20 | 7.24 | 7.00 | 7.09 | 7.01 | -3.27% | 8,950,816 |
| Feb 11, 2025 | 6.92 | 7.53 | 6.86 | 7.33 | 7.25 | 4.64% | 14,452,345 |
| Feb 10, 2025 | 7.39 | 7.39 | 6.74 | 7.01 | 6.93 | -1.75% | 17,925,320 |
| Feb 7, 2025 | 7.68 | 7.73 | 6.87 | 7.13 | 7.05 | -26.42% | 34,581,358 |
| Feb 6, 2025 | 9.83 | 10.01 | 9.58 | 9.69 | 9.59 | -0.10% | 7,895,682 |
| Feb 5, 2025 | 9.77 | 9.84 | 9.60 | 9.70 | 9.60 | 0.10% | 6,359,627 |
| Feb 4, 2025 | 9.64 | 9.85 | 9.58 | 9.69 | 9.59 | 1.04% | 11,358,062 |
| Feb 3, 2025 | 9.76 | 9.88 | 9.48 | 9.59 | 9.49 | -3.71% | 7,286,580 |
| Jan 31, 2025 | 10.41 | 10.49 | 9.95 | 9.96 | 9.85 | -4.78% | 5,968,905 |
| Jan 30, 2025 | 10.31 | 10.56 | 10.30 | 10.46 | 10.35 | 1.65% | 4,068,231 |
| Jan 29, 2025 | 10.40 | 10.40 | 10.16 | 10.29 | 10.18 | -1.06% | 4,156,961 |
| Jan 28, 2025 | 10.60 | 10.72 | 10.38 | 10.40 | 10.29 | -1.79% | 4,256,855 |
| Jan 27, 2025 | 10.65 | 10.85 | 10.50 | 10.59 | 10.48 | -0.66% | 7,935,092 |
| Jan 24, 2025 | 10.40 | 10.70 | 10.27 | 10.66 | 10.55 | 2.40% | 7,619,841 |
| Jan 23, 2025 | 10.11 | 10.43 | 9.98 | 10.41 | 10.30 | 2.46% | 3,995,725 |
| Jan 22, 2025 | 10.27 | 10.32 | 10.09 | 10.16 | 10.05 | -0.78% | 4,691,421 |
| Jan 21, 2025 | 10.16 | 10.32 | 10.14 | 10.24 | 10.13 | 1.19% | 3,529,952 |
| Jan 17, 2025 | 10.25 | 10.37 | 10.08 | 10.12 | 10.01 | -0.39% | 4,361,601 |
| Jan 16, 2025 | 9.89 | 10.17 | 9.83 | 10.16 | 10.05 | 1.80% | 6,658,689 |