Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.930
-0.070 (-1.40%)
At close: Oct 29, 2025, 4:00 PM EDT
4.920
-0.010 (-0.20%)
After-hours: Oct 29, 2025, 7:48 PM EDT

Newell Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.965.024.884.93--1.40%6,609,122
Oct 28, 20255.065.074.925.005.00-1.77%5,890,948
Oct 27, 20255.005.145.005.095.092.21%6,485,200
Oct 24, 20255.025.044.974.984.98-4,962,115
Oct 23, 20254.855.004.854.984.982.47%4,687,667
Oct 22, 20254.854.934.814.864.86-4,838,069
Oct 21, 20254.854.974.784.864.860.21%4,034,938
Oct 20, 20254.874.954.834.854.85-6,087,360
Oct 17, 20254.764.894.764.854.851.04%8,147,583
Oct 16, 20254.844.914.754.804.80-9,635,837
Oct 15, 20254.854.974.724.804.80-1.03%8,286,001
Oct 14, 20254.794.944.764.854.850.41%6,766,761
Oct 13, 20254.975.004.824.834.83-0.21%6,195,437
Oct 10, 20255.015.084.834.844.84-2.81%7,710,477
Oct 9, 20255.035.044.894.984.98-0.99%9,939,454
Oct 8, 20255.205.225.035.035.03-3.08%6,534,343
Oct 7, 20255.255.425.165.195.19-1.14%5,429,282
Oct 6, 20255.475.515.215.255.25-2.60%5,817,647
Oct 3, 20255.255.565.255.395.393.55%6,729,880
Oct 2, 20255.225.305.105.215.21-0.29%5,015,711
Oct 1, 20255.265.355.135.225.22-0.38%7,726,812
Sep 30, 20255.035.264.935.245.242.95%13,013,616
Sep 29, 20255.265.265.045.095.09-1.55%7,988,274
Sep 26, 20255.145.275.125.175.170.39%6,219,845
Sep 25, 20255.385.385.155.155.15-5.68%6,197,196
Sep 24, 20255.425.475.345.465.461.30%7,976,795
Sep 23, 20255.535.575.395.395.39-1.82%6,620,171
Sep 22, 20255.505.535.445.495.49-0.72%6,507,678
Sep 19, 20255.825.825.525.535.53-4.66%9,563,572
Sep 18, 20255.825.895.755.805.801.05%4,269,793
Sep 17, 20255.826.115.745.745.74-2.05%5,399,751
Sep 16, 20255.845.885.755.865.860.34%4,283,041
Sep 15, 20255.995.995.805.845.84-1.35%5,843,040
Sep 12, 20256.056.055.855.925.92-2.79%5,979,945
Sep 11, 20256.086.266.056.096.090.33%4,516,252
Sep 10, 20256.236.235.996.076.07-2.41%6,326,697
Sep 9, 20256.376.456.206.226.22-1.74%6,479,516
Sep 8, 20256.396.396.206.336.33-0.94%9,001,909
Sep 5, 20256.356.646.236.396.391.27%9,535,907
Sep 4, 20256.296.336.156.316.310.32%11,958,161
Sep 3, 20255.856.315.856.296.297.71%11,264,812
Sep 2, 20255.805.875.735.845.84-1.35%9,617,645
Aug 29, 20255.866.005.865.925.92-6,131,422
Aug 28, 20255.966.065.845.925.85-0.50%6,313,534
Aug 27, 20255.795.985.775.955.882.94%7,440,783
Aug 26, 20255.795.935.715.785.71-0.69%8,915,811
Aug 25, 20255.775.845.695.825.750.87%5,459,269
Aug 22, 20255.495.865.495.775.705.10%5,676,717
Aug 21, 20255.515.535.415.495.43-1.44%4,522,023
Aug 20, 20255.825.835.555.575.51-4.79%5,952,551