Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.310
-0.050 (-1.15%)
At close: Jan 28, 2026, 4:00 PM EST
4.345
+0.035 (0.82%)
After-hours: Jan 28, 2026, 4:54 PM EST
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.39 | 4.43 | 4.31 | 4.31 | 4.31 | -1.15% | 4,263,699 |
| Jan 27, 2026 | 4.37 | 4.39 | 4.29 | 4.36 | 4.36 | -0.23% | 2,755,140 |
| Jan 26, 2026 | 4.39 | 4.46 | 4.33 | 4.37 | 4.37 | 1.16% | 4,272,782 |
| Jan 23, 2026 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | -0.69% | 3,862,622 |
| Jan 22, 2026 | 4.27 | 4.38 | 4.27 | 4.35 | 4.35 | 2.11% | 4,511,578 |
| Jan 21, 2026 | 4.25 | 4.31 | 4.16 | 4.26 | 4.26 | 0.95% | 5,509,963 |
| Jan 20, 2026 | 4.14 | 4.22 | 4.13 | 4.22 | 4.22 | - | 4,634,385 |
| Jan 16, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -1.40% | 4,731,327 |
| Jan 15, 2026 | 4.24 | 4.29 | 4.15 | 4.28 | 4.28 | 1.42% | 4,398,515 |
| Jan 14, 2026 | 4.27 | 4.35 | 4.19 | 4.22 | 4.22 | -0.47% | 4,722,721 |
| Jan 13, 2026 | 4.18 | 4.27 | 4.17 | 4.24 | 4.24 | 2.17% | 5,123,291 |
| Jan 12, 2026 | 4.20 | 4.26 | 4.14 | 4.15 | 4.15 | -1.43% | 5,533,305 |
| Jan 9, 2026 | 4.18 | 4.32 | 4.11 | 4.21 | 4.21 | 1.69% | 8,199,725 |
| 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 |
| Dec 8, 2025 | 3.72 | 3.75 | 3.60 | 3.63 | 3.63 | -2.42% | 9,968,230 |
| Dec 5, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 0.81% | 6,827,336 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -1.86% | 4,932,875 |
| Dec 3, 2025 | 3.70 | 3.89 | 3.70 | 3.76 | 3.76 | 2.45% | 8,479,748 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -3.67% | 7,749,371 |
| Dec 1, 2025 | 3.55 | 3.94 | 3.55 | 3.81 | 3.81 | 4.38% | 10,483,921 |
| Nov 28, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.24% | 5,229,911 |
| Nov 26, 2025 | 3.45 | 3.64 | 3.42 | 3.57 | 3.50 | 2.88% | 9,626,247 |
| Nov 25, 2025 | 3.48 | 3.62 | 3.46 | 3.47 | 3.40 | 0.29% | 7,781,126 |
| Nov 24, 2025 | 3.34 | 3.49 | 3.29 | 3.46 | 3.39 | 3.59% | 20,160,828 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.22 | 3.34 | 3.27 | 3.41% | 15,589,679 |
| Nov 20, 2025 | 3.31 | 3.37 | 3.21 | 3.23 | 3.17 | -2.12% | 5,925,786 |
| Nov 19, 2025 | 3.31 | 3.37 | 3.24 | 3.30 | 3.24 | -0.60% | 6,630,133 |
| Nov 18, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.25 | -0.60% | 7,323,131 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.27 | -2.34% | 9,228,051 |
| Nov 14, 2025 | 3.42 | 3.44 | 3.25 | 3.42 | 3.35 | 1.18% | 9,835,726 |