Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.78
-0.04 (-0.69%)
At close: Aug 26, 2025, 4:00 PM
5.71
-0.07 (-1.19%)
After-hours: Aug 26, 2025, 7:40 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.79 | 5.93 | 5.71 | 5.78 | 5.78 | -0.69% | 8,858,125 |
| Aug 25, 2025 | 5.77 | 5.84 | 5.69 | 5.82 | 5.82 | 0.87% | 5,459,269 |
| Aug 22, 2025 | 5.49 | 5.86 | 5.49 | 5.77 | 5.77 | 5.10% | 5,676,717 |
| Aug 21, 2025 | 5.51 | 5.53 | 5.41 | 5.49 | 5.49 | -1.44% | 4,522,023 |
| Aug 20, 2025 | 5.82 | 5.83 | 5.55 | 5.57 | 5.57 | -4.79% | 5,952,551 |
| Aug 19, 2025 | 5.87 | 5.95 | 5.78 | 5.85 | 5.85 | -0.34% | 7,038,765 |
| Aug 18, 2025 | 5.49 | 5.99 | 5.46 | 5.87 | 5.87 | 7.51% | 11,590,877 |
| Aug 15, 2025 | 5.46 | 5.59 | 5.39 | 5.46 | 5.46 | 1.30% | 7,308,560 |
| Aug 14, 2025 | 5.06 | 5.40 | 5.03 | 5.39 | 5.39 | 3.85% | 10,257,751 |
| Aug 13, 2025 | 4.95 | 5.23 | 4.86 | 5.19 | 5.19 | 5.27% | 7,294,820 |
| Aug 12, 2025 | 4.89 | 5.04 | 4.83 | 4.93 | 4.93 | 2.07% | 5,770,437 |
| Aug 11, 2025 | 4.90 | 4.98 | 4.79 | 4.83 | 4.83 | -1.02% | 7,416,447 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.81 | 4.88 | 4.88 | -1.01% | 5,378,062 |
| Aug 7, 2025 | 4.98 | 5.11 | 4.91 | 4.93 | 4.93 | -0.40% | 7,036,354 |
| Aug 6, 2025 | 5.13 | 5.14 | 4.94 | 4.95 | 4.95 | -3.32% | 6,855,286 |
| Aug 5, 2025 | 5.00 | 5.17 | 4.98 | 5.12 | 5.12 | 2.91% | 7,818,493 |
| Aug 4, 2025 | 4.83 | 5.15 | 4.83 | 4.98 | 4.98 | 4.52% | 14,057,289 |
| Aug 1, 2025 | 5.13 | 5.36 | 4.58 | 4.76 | 4.76 | -15.15% | 30,631,282 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.55 | 5.61 | 5.61 | -1.92% | 10,575,504 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.67 | 5.72 | 5.72 | -3.87% | 8,475,649 |
| Jul 29, 2025 | 6.13 | 6.18 | 5.91 | 5.95 | 5.95 | -3.57% | 7,667,226 |
| Jul 28, 2025 | 6.27 | 6.31 | 6.07 | 6.17 | 6.17 | -1.59% | 5,166,040 |
| Jul 25, 2025 | 6.21 | 6.34 | 6.07 | 6.27 | 6.27 | 1.95% | 4,961,703 |
| Jul 24, 2025 | 6.30 | 6.33 | 6.12 | 6.15 | 6.15 | -3.45% | 5,495,786 |
| Jul 23, 2025 | 6.19 | 6.38 | 6.15 | 6.37 | 6.37 | 4.26% | 7,045,780 |
| Jul 22, 2025 | 5.67 | 6.12 | 5.66 | 6.11 | 6.11 | 8.53% | 8,327,958 |
| Jul 21, 2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5.63 | 0.54% | 5,209,118 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.54 | 5.60 | 5.60 | -0.71% | 4,574,442 |
| Jul 17, 2025 | 5.46 | 5.65 | 5.45 | 5.64 | 5.64 | 3.30% | 4,912,211 |
| Jul 16, 2025 | 5.47 | 5.51 | 5.35 | 5.46 | 5.46 | 0.74% | 4,879,380 |
| Jul 15, 2025 | 5.65 | 5.67 | 5.41 | 5.42 | 5.42 | -3.90% | 5,714,578 |
| Jul 14, 2025 | 5.77 | 5.78 | 5.58 | 5.64 | 5.64 | -2.93% | 4,900,642 |
| Jul 11, 2025 | 5.81 | 5.86 | 5.77 | 5.81 | 5.81 | -1.69% | 6,604,098 |
| Jul 10, 2025 | 5.90 | 6.12 | 5.86 | 5.91 | 5.91 | 0.85% | 6,254,533 |
| Jul 9, 2025 | 5.77 | 5.88 | 5.71 | 5.86 | 5.86 | 2.45% | 6,038,545 |
| Jul 8, 2025 | 5.73 | 5.85 | 5.59 | 5.72 | 5.72 | - | 6,507,725 |
| Jul 7, 2025 | 5.77 | 5.89 | 5.66 | 5.72 | 5.72 | -2.05% | 11,393,464 |
| Jul 3, 2025 | 5.94 | 5.96 | 5.77 | 5.84 | 5.84 | -1.35% | 5,482,313 |
| Jul 2, 2025 | 5.70 | 5.98 | 5.63 | 5.92 | 5.92 | 5.15% | 13,348,084 |
| Jul 1, 2025 | 5.38 | 5.83 | 5.33 | 5.63 | 5.63 | 4.26% | 11,135,515 |
| Jun 30, 2025 | 5.44 | 5.46 | 5.30 | 5.40 | 5.40 | -0.74% | 6,731,736 |
| Jun 27, 2025 | 5.24 | 5.46 | 5.21 | 5.44 | 5.44 | 4.62% | 13,828,962 |
| Jun 26, 2025 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 5,674,769 |
| Jun 25, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 8,169,618 |
| Jun 24, 2025 | 5.35 | 5.36 | 5.16 | 5.23 | 5.23 | -0.95% | 9,564,238 |
| Jun 23, 2025 | 5.30 | 5.32 | 5.03 | 5.28 | 5.28 | -2.40% | 12,264,159 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.37 | 5.41 | 5.41 | -0.55% | 12,088,009 |
| Jun 18, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 5.44 | 0.37% | 9,335,096 |
| Jun 17, 2025 | 5.67 | 5.70 | 5.39 | 5.42 | 5.42 | -6.23% | 9,531,748 |
| Jun 16, 2025 | 5.34 | 5.80 | 5.34 | 5.78 | 5.78 | 10.31% | 12,596,317 |