Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.25
-0.14 (-2.60%)
At close: Oct 6, 2025, 4:00 PM EDT
5.30
+0.05 (0.95%)
After-hours: Oct 6, 2025, 4:59 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.47 | 5.51 | 5.21 | 5.26 | - | -2.41% | 5,805,360 |
| Oct 3, 2025 | 5.25 | 5.56 | 5.25 | 5.39 | 5.39 | 3.55% | 6,729,880 |
| Oct 2, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.21 | -0.29% | 5,015,711 |
| Oct 1, 2025 | 5.26 | 5.35 | 5.13 | 5.22 | 5.22 | -0.38% | 7,726,812 |
| Sep 30, 2025 | 5.03 | 5.26 | 4.93 | 5.24 | 5.24 | 2.95% | 13,013,616 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.04 | 5.09 | 5.09 | -1.55% | 7,988,274 |
| Sep 26, 2025 | 5.14 | 5.27 | 5.12 | 5.17 | 5.17 | 0.39% | 6,219,845 |
| Sep 25, 2025 | 5.38 | 5.38 | 5.15 | 5.15 | 5.15 | -5.68% | 6,197,196 |
| Sep 24, 2025 | 5.42 | 5.47 | 5.34 | 5.46 | 5.46 | 1.30% | 7,976,795 |
| Sep 23, 2025 | 5.53 | 5.57 | 5.39 | 5.39 | 5.39 | -1.82% | 6,620,171 |
| Sep 22, 2025 | 5.50 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 6,507,678 |
| Sep 19, 2025 | 5.82 | 5.82 | 5.52 | 5.53 | 5.53 | -4.66% | 9,563,572 |
| Sep 18, 2025 | 5.82 | 5.89 | 5.75 | 5.80 | 5.80 | 1.05% | 4,269,793 |
| Sep 17, 2025 | 5.82 | 6.11 | 5.74 | 5.74 | 5.74 | -2.05% | 5,399,751 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.75 | 5.86 | 5.86 | 0.34% | 4,283,041 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.80 | 5.84 | 5.84 | -1.35% | 5,843,040 |
| Sep 12, 2025 | 6.05 | 6.05 | 5.85 | 5.92 | 5.92 | -2.79% | 5,979,945 |
| Sep 11, 2025 | 6.08 | 6.26 | 6.05 | 6.09 | 6.09 | 0.33% | 4,516,252 |
| Sep 10, 2025 | 6.23 | 6.23 | 5.99 | 6.07 | 6.07 | -2.41% | 6,326,697 |
| Sep 9, 2025 | 6.37 | 6.45 | 6.20 | 6.22 | 6.22 | -1.74% | 6,479,516 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.20 | 6.33 | 6.33 | -0.94% | 9,001,909 |
| Sep 5, 2025 | 6.35 | 6.64 | 6.23 | 6.39 | 6.39 | 1.27% | 9,535,907 |
| Sep 4, 2025 | 6.29 | 6.33 | 6.15 | 6.31 | 6.31 | 0.32% | 11,958,161 |
| Sep 3, 2025 | 5.85 | 6.31 | 5.85 | 6.29 | 6.29 | 7.71% | 11,264,812 |
| Sep 2, 2025 | 5.80 | 5.87 | 5.73 | 5.84 | 5.84 | -1.35% | 9,617,645 |
| Aug 29, 2025 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | - | 6,131,422 |
| Aug 28, 2025 | 5.96 | 6.06 | 5.84 | 5.92 | 5.85 | -0.50% | 6,313,534 |
| Aug 27, 2025 | 5.79 | 5.98 | 5.77 | 5.95 | 5.88 | 2.94% | 7,440,783 |
| Aug 26, 2025 | 5.79 | 5.93 | 5.71 | 5.78 | 5.71 | -0.69% | 8,915,811 |
| Aug 25, 2025 | 5.77 | 5.84 | 5.69 | 5.82 | 5.75 | 0.87% | 5,459,269 |
| Aug 22, 2025 | 5.49 | 5.86 | 5.49 | 5.77 | 5.70 | 5.10% | 5,676,717 |
| Aug 21, 2025 | 5.51 | 5.53 | 5.41 | 5.49 | 5.43 | -1.44% | 4,522,023 |
| Aug 20, 2025 | 5.82 | 5.83 | 5.55 | 5.57 | 5.51 | -4.79% | 5,952,551 |
| Aug 19, 2025 | 5.87 | 5.95 | 5.78 | 5.85 | 5.78 | -0.34% | 7,038,765 |
| Aug 18, 2025 | 5.49 | 5.99 | 5.46 | 5.87 | 5.80 | 7.51% | 11,590,877 |
| Aug 15, 2025 | 5.46 | 5.59 | 5.39 | 5.46 | 5.40 | 1.30% | 7,308,560 |
| Aug 14, 2025 | 5.06 | 5.40 | 5.03 | 5.39 | 5.33 | 3.85% | 10,257,751 |
| Aug 13, 2025 | 4.95 | 5.23 | 4.86 | 5.19 | 5.13 | 5.27% | 7,294,820 |
| Aug 12, 2025 | 4.89 | 5.04 | 4.83 | 4.93 | 4.87 | 2.07% | 5,770,437 |
| Aug 11, 2025 | 4.90 | 4.98 | 4.79 | 4.83 | 4.77 | -1.02% | 7,416,447 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.81 | 4.88 | 4.82 | -1.01% | 5,378,062 |
| Aug 7, 2025 | 4.98 | 5.11 | 4.91 | 4.93 | 4.87 | -0.40% | 7,036,354 |
| Aug 6, 2025 | 5.13 | 5.14 | 4.94 | 4.95 | 4.89 | -3.32% | 6,855,286 |
| Aug 5, 2025 | 5.00 | 5.17 | 4.98 | 5.12 | 5.06 | 2.91% | 7,818,493 |
| Aug 4, 2025 | 4.83 | 5.15 | 4.83 | 4.98 | 4.92 | 4.52% | 14,057,289 |
| Aug 1, 2025 | 5.13 | 5.36 | 4.58 | 4.76 | 4.70 | -15.15% | 30,631,282 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.55 | 5.61 | 5.54 | -1.92% | 10,575,504 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.67 | 5.72 | 5.65 | -3.87% | 8,475,649 |
| Jul 29, 2025 | 6.13 | 6.18 | 5.91 | 5.95 | 5.88 | -3.57% | 7,667,226 |
| Jul 28, 2025 | 6.27 | 6.31 | 6.07 | 6.17 | 6.10 | -1.59% | 5,166,040 |