Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
10.02
+0.11 (1.11%)
At close: Dec 20, 2024, 4:00 PM
10.10
+0.08 (0.80%)
After-hours: Dec 20, 2024, 7:14 PM EST
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.90 | 10.15 | 9.80 | 10.02 | 10.02 | 1.11% | 7,376,734 |
| Dec 19, 2024 | 10.16 | 10.36 | 9.74 | 9.91 | 9.91 | -2.17% | 7,827,793 |
| Dec 18, 2024 | 10.50 | 10.69 | 10.11 | 10.13 | 10.13 | -3.52% | 5,474,628 |
| Dec 17, 2024 | 10.75 | 10.78 | 10.47 | 10.50 | 10.50 | -3.14% | 6,013,278 |
| Dec 16, 2024 | 10.95 | 11.10 | 10.82 | 10.84 | 10.84 | -1.54% | 4,126,846 |
| Dec 13, 2024 | 11.37 | 11.45 | 10.67 | 11.01 | 11.01 | -3.84% | 6,116,336 |
| Dec 12, 2024 | 11.36 | 11.54 | 11.29 | 11.45 | 11.45 | 0.17% | 5,534,186 |
| Dec 11, 2024 | 11.73 | 11.78 | 11.34 | 11.43 | 11.43 | -1.72% | 8,572,101 |
| Dec 10, 2024 | 11.42 | 11.68 | 11.26 | 11.63 | 11.63 | 1.04% | 6,975,514 |
| Dec 9, 2024 | 10.71 | 11.58 | 10.56 | 11.51 | 11.51 | 11.64% | 13,010,768 |
| Dec 6, 2024 | 10.24 | 10.45 | 10.15 | 10.31 | 10.31 | 3.83% | 7,024,992 |
| Dec 5, 2024 | 10.05 | 10.07 | 9.81 | 9.93 | 9.93 | -1.49% | 4,350,527 |
| Dec 4, 2024 | 9.71 | 10.18 | 9.63 | 10.08 | 10.08 | 3.81% | 7,978,083 |
| Dec 3, 2024 | 9.77 | 9.82 | 9.50 | 9.71 | 9.71 | -0.51% | 4,891,499 |
| Dec 2, 2024 | 9.60 | 9.81 | 9.52 | 9.76 | 9.76 | 1.77% | 6,410,266 |
| Nov 29, 2024 | 9.60 | 9.72 | 9.51 | 9.59 | 9.59 | 0.31% | 2,440,266 |
| Nov 27, 2024 | 9.47 | 9.64 | 9.40 | 9.56 | 9.49 | 2.36% | 3,171,604 |
| Nov 26, 2024 | 9.51 | 9.58 | 9.29 | 9.34 | 9.27 | -2.91% | 5,946,854 |
| Nov 25, 2024 | 9.27 | 9.72 | 9.27 | 9.62 | 9.55 | 5.48% | 8,918,712 |
| Nov 22, 2024 | 8.99 | 9.23 | 8.96 | 9.12 | 9.05 | 2.01% | 4,961,727 |
| Nov 21, 2024 | 8.73 | 8.97 | 8.73 | 8.94 | 8.88 | 1.13% | 10,358,468 |
| Nov 20, 2024 | 9.19 | 9.40 | 8.82 | 8.84 | 8.78 | 0.23% | 5,713,543 |
| Nov 19, 2024 | 8.76 | 8.94 | 8.73 | 8.82 | 8.76 | -0.79% | 1,715,039 |
| Nov 18, 2024 | 8.83 | 8.91 | 8.70 | 8.89 | 8.83 | 1.02% | 2,829,418 |
| Nov 15, 2024 | 8.92 | 8.98 | 8.74 | 8.80 | 8.74 | -1.79% | 4,040,146 |
| Nov 14, 2024 | 9.20 | 9.32 | 8.93 | 8.96 | 8.90 | -1.32% | 3,041,895 |
| Nov 13, 2024 | 9.23 | 9.28 | 8.91 | 9.08 | 9.01 | -1.09% | 3,151,427 |
| Nov 12, 2024 | 9.25 | 9.36 | 9.16 | 9.18 | 9.11 | -1.50% | 4,897,764 |
| Nov 11, 2024 | 9.42 | 9.50 | 9.22 | 9.32 | 9.25 | 1.08% | 4,042,356 |
| Nov 8, 2024 | 9.02 | 9.27 | 8.84 | 9.22 | 9.15 | 1.21% | 5,573,009 |
| Nov 7, 2024 | 8.86 | 9.25 | 8.86 | 9.11 | 9.04 | 3.29% | 6,486,559 |
| Nov 6, 2024 | 9.20 | 9.29 | 8.74 | 8.82 | 8.76 | -0.34% | 5,995,914 |
| Nov 5, 2024 | 8.68 | 9.01 | 8.63 | 8.85 | 8.79 | 1.26% | 3,921,292 |
| Nov 4, 2024 | 8.79 | 8.98 | 8.69 | 8.74 | 8.68 | -0.57% | 4,953,340 |
| Nov 1, 2024 | 8.75 | 9.00 | 8.74 | 8.79 | 8.73 | -0.11% | 6,698,870 |
| Oct 31, 2024 | 8.84 | 8.91 | 8.72 | 8.80 | 8.74 | -1.90% | 6,623,882 |
| Oct 30, 2024 | 8.91 | 9.05 | 8.80 | 8.97 | 8.91 | -0.22% | 7,991,292 |
| Oct 29, 2024 | 9.36 | 9.39 | 8.96 | 8.99 | 8.93 | -5.67% | 6,999,307 |
| Oct 28, 2024 | 8.89 | 9.68 | 8.75 | 9.53 | 9.46 | 9.16% | 11,579,609 |
| Oct 25, 2024 | 8.68 | 9.13 | 8.20 | 8.73 | 8.67 | 21.59% | 21,253,426 |
| Oct 24, 2024 | 7.36 | 7.52 | 7.17 | 7.18 | 7.13 | -1.91% | 7,281,522 |
| Oct 23, 2024 | 7.50 | 7.53 | 7.30 | 7.32 | 7.27 | -2.79% | 5,143,037 |
| Oct 22, 2024 | 7.72 | 7.72 | 7.49 | 7.53 | 7.48 | -2.46% | 7,136,366 |
| Oct 21, 2024 | 7.88 | 7.99 | 7.70 | 7.72 | 7.66 | -1.91% | 6,126,515 |
| Oct 18, 2024 | 7.65 | 7.92 | 7.60 | 7.87 | 7.81 | 2.47% | 5,391,741 |
| Oct 17, 2024 | 7.72 | 7.75 | 7.53 | 7.68 | 7.62 | -0.65% | 5,508,050 |
| Oct 16, 2024 | 7.55 | 7.74 | 7.49 | 7.73 | 7.67 | 3.20% | 4,742,888 |
| Oct 15, 2024 | 7.44 | 7.60 | 7.41 | 7.49 | 7.44 | 0.27% | 4,261,358 |
| Oct 14, 2024 | 7.54 | 7.56 | 7.33 | 7.47 | 7.42 | -1.71% | 11,362,134 |
| Oct 11, 2024 | 7.54 | 7.62 | 7.48 | 7.60 | 7.55 | 1.20% | 3,081,936 |
| Oct 10, 2024 | 7.44 | 7.66 | 7.41 | 7.51 | 7.46 | 1.35% | 3,856,986 |
| Oct 9, 2024 | 7.36 | 7.69 | 7.36 | 7.41 | 7.36 | 0.82% | 4,257,918 |
| Oct 8, 2024 | 7.27 | 7.40 | 7.17 | 7.35 | 7.30 | 0.41% | 3,648,561 |
| Oct 7, 2024 | 7.41 | 7.43 | 7.25 | 7.32 | 7.27 | -2.14% | 4,037,261 |
| Oct 4, 2024 | 7.47 | 7.53 | 7.31 | 7.48 | 7.43 | 1.77% | 2,365,450 |
| Oct 3, 2024 | 7.42 | 7.44 | 7.25 | 7.35 | 7.30 | -2.00% | 3,614,936 |
| Oct 2, 2024 | 7.52 | 7.61 | 7.45 | 7.50 | 7.45 | -0.40% | 3,511,844 |
| Oct 1, 2024 | 7.70 | 7.75 | 7.50 | 7.53 | 7.48 | -1.95% | 3,854,285 |
| Sep 30, 2024 | 7.59 | 7.74 | 7.56 | 7.68 | 7.62 | 0.66% | 5,394,559 |
| Sep 27, 2024 | 7.61 | 7.78 | 7.56 | 7.63 | 7.58 | 2.14% | 4,967,531 |
| Sep 26, 2024 | 7.15 | 7.54 | 7.15 | 7.47 | 7.42 | 6.41% | 7,269,818 |
| Sep 25, 2024 | 7.07 | 7.12 | 6.96 | 7.02 | 6.97 | -0.85% | 9,642,992 |
| Sep 24, 2024 | 7.27 | 7.31 | 6.98 | 7.08 | 7.03 | -2.34% | 6,479,873 |
| Sep 23, 2024 | 7.51 | 7.51 | 7.04 | 7.25 | 7.20 | -2.55% | 11,399,367 |
| Sep 20, 2024 | 7.40 | 7.49 | 7.27 | 7.44 | 7.39 | -0.53% | 62,965,268 |
| Sep 19, 2024 | 7.56 | 7.63 | 7.38 | 7.48 | 7.43 | 2.05% | 6,975,747 |
| Sep 18, 2024 | 7.45 | 7.50 | 7.23 | 7.33 | 7.28 | -1.87% | 5,719,444 |
| Sep 17, 2024 | 7.82 | 7.82 | 7.43 | 7.47 | 7.42 | -3.36% | 5,462,673 |
| Sep 16, 2024 | 7.87 | 7.97 | 7.69 | 7.73 | 7.67 | -1.28% | 4,945,937 |
| Sep 13, 2024 | 7.56 | 7.88 | 7.52 | 7.83 | 7.77 | 5.38% | 6,607,274 |
| Sep 12, 2024 | 7.29 | 7.45 | 7.21 | 7.43 | 7.38 | 1.92% | 4,750,550 |
| Sep 11, 2024 | 7.05 | 7.32 | 7.00 | 7.29 | 7.24 | 2.97% | 5,764,650 |
| Sep 10, 2024 | 7.06 | 7.14 | 6.85 | 7.08 | 7.03 | -0.28% | 5,872,693 |
| Sep 9, 2024 | 7.54 | 7.55 | 7.10 | 7.10 | 7.05 | -6.70% | 8,378,537 |
| Sep 6, 2024 | 7.58 | 7.66 | 7.50 | 7.61 | 7.56 | 0.13% | 5,481,625 |
| Sep 5, 2024 | 7.51 | 7.81 | 7.37 | 7.60 | 7.55 | 0.93% | 8,368,152 |
| Sep 4, 2024 | 7.22 | 7.70 | 7.19 | 7.53 | 7.48 | 4.29% | 7,351,870 |
| Sep 3, 2024 | 7.06 | 7.29 | 7.01 | 7.22 | 7.17 | 1.83% | 5,805,226 |
| Aug 30, 2024 | 7.23 | 7.29 | 7.05 | 7.09 | 7.04 | -2.07% | 5,368,984 |
| Aug 29, 2024 | 7.13 | 7.33 | 7.08 | 7.24 | 7.12 | 1.54% | 5,072,389 |
| Aug 28, 2024 | 7.05 | 7.32 | 7.02 | 7.13 | 7.01 | -0.14% | 5,758,857 |
| Aug 27, 2024 | 7.22 | 7.26 | 7.01 | 7.14 | 7.02 | -1.52% | 4,381,889 |
| Aug 26, 2024 | 7.51 | 7.60 | 7.24 | 7.25 | 7.13 | -2.03% | 4,527,104 |
| Aug 23, 2024 | 7.29 | 7.54 | 7.18 | 7.40 | 7.28 | 1.37% | 4,835,515 |
| Aug 22, 2024 | 7.45 | 7.45 | 7.28 | 7.30 | 7.18 | -1.75% | 3,301,017 |
| Aug 21, 2024 | 7.46 | 7.50 | 7.31 | 7.43 | 7.30 | 1.23% | 3,379,604 |
| Aug 20, 2024 | 7.31 | 7.42 | 7.29 | 7.34 | 7.22 | -0.81% | 3,203,551 |
| Aug 19, 2024 | 7.41 | 7.45 | 7.27 | 7.40 | 7.28 | 0.95% | 3,531,163 |
| Aug 16, 2024 | 7.35 | 7.50 | 7.29 | 7.33 | 7.21 | - | 3,928,425 |
| Aug 15, 2024 | 7.09 | 7.38 | 7.01 | 7.33 | 7.21 | 5.77% | 5,624,671 |
| Aug 14, 2024 | 7.08 | 7.15 | 6.92 | 6.93 | 6.81 | -2.67% | 4,449,685 |
| Aug 13, 2024 | 6.90 | 7.15 | 6.86 | 7.12 | 7.00 | 4.09% | 4,795,722 |
| Aug 12, 2024 | 7.05 | 7.13 | 6.76 | 6.84 | 6.72 | -3.53% | 5,313,198 |
| Aug 9, 2024 | 7.40 | 7.42 | 7.05 | 7.09 | 6.97 | -4.06% | 4,424,842 |
| Aug 8, 2024 | 7.24 | 7.42 | 7.15 | 7.39 | 7.27 | 2.35% | 6,255,999 |
| Aug 7, 2024 | 7.65 | 7.82 | 7.20 | 7.22 | 7.10 | -4.87% | 5,734,434 |
| Aug 6, 2024 | 8.00 | 8.09 | 7.58 | 7.59 | 7.46 | -5.36% | 5,841,346 |
| Aug 5, 2024 | 7.84 | 8.18 | 7.73 | 8.02 | 7.88 | -2.67% | 5,919,111 |
| Aug 2, 2024 | 8.23 | 8.31 | 7.96 | 8.24 | 8.10 | -1.32% | 7,833,738 |
| Aug 1, 2024 | 8.59 | 8.69 | 8.20 | 8.35 | 8.21 | -2.79% | 4,359,703 |