Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.84
-0.08 (-1.35%)
At close: Sep 15, 2025, 4:00 PM EDT
5.88
+0.04 (0.68%)
After-hours: Sep 15, 2025, 7:45 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.99 | 5.99 | 5.80 | 5.84 | 5.84 | -1.35% | 5,841,492 |
| 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 |
| Jul 25, 2025 | 6.21 | 6.34 | 6.07 | 6.27 | 6.20 | 1.95% | 4,961,703 |
| Jul 24, 2025 | 6.30 | 6.33 | 6.12 | 6.15 | 6.08 | -3.45% | 5,495,786 |
| Jul 23, 2025 | 6.19 | 6.38 | 6.15 | 6.37 | 6.30 | 4.26% | 7,045,780 |
| Jul 22, 2025 | 5.67 | 6.12 | 5.66 | 6.11 | 6.04 | 8.53% | 8,327,958 |
| Jul 21, 2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5.56 | 0.54% | 5,209,118 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.54 | 5.60 | 5.54 | -0.71% | 4,574,442 |
| Jul 17, 2025 | 5.46 | 5.65 | 5.45 | 5.64 | 5.57 | 3.30% | 4,912,211 |
| Jul 16, 2025 | 5.47 | 5.51 | 5.35 | 5.46 | 5.40 | 0.74% | 4,879,380 |
| Jul 15, 2025 | 5.65 | 5.67 | 5.41 | 5.42 | 5.36 | -3.90% | 5,714,578 |
| Jul 14, 2025 | 5.77 | 5.78 | 5.58 | 5.64 | 5.57 | -2.93% | 4,900,642 |
| Jul 11, 2025 | 5.81 | 5.86 | 5.77 | 5.81 | 5.74 | -1.69% | 6,604,098 |
| Jul 10, 2025 | 5.90 | 6.12 | 5.86 | 5.91 | 5.84 | 0.85% | 6,254,533 |
| Jul 9, 2025 | 5.77 | 5.88 | 5.71 | 5.86 | 5.79 | 2.45% | 6,038,545 |
| Jul 8, 2025 | 5.73 | 5.85 | 5.59 | 5.72 | 5.65 | - | 6,507,725 |
| Jul 7, 2025 | 5.77 | 5.89 | 5.66 | 5.72 | 5.65 | -2.05% | 11,393,464 |