Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.20
+0.08 (1.46%)
Jul 21, 2026, 2:12 PM EDT - Market open
Newell Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.27 | 5.42 | 5.15 | 5.17 | - | 0.88% | 2,313,959 |
| Jul 20, 2026 | 5.32 | 5.33 | 5.11 | 5.13 | 5.13 | -2.01% | 7,362,661 |
| Jul 17, 2026 | 5.33 | 5.54 | 5.07 | 5.23 | 5.23 | -3.68% | 10,642,835 |
| Jul 16, 2026 | 5.27 | 5.60 | 5.26 | 5.43 | 5.43 | 5.23% | 8,490,827 |
| Jul 15, 2026 | 5.03 | 5.31 | 5.03 | 5.16 | 5.16 | 2.79% | 5,660,284 |
| Jul 14, 2026 | 5.18 | 5.26 | 5.01 | 5.02 | 5.02 | -2.33% | 6,842,580 |
| Jul 13, 2026 | 5.17 | 5.28 | 4.97 | 5.14 | 5.14 | -0.58% | 6,789,105 |
| Jul 10, 2026 | 5.13 | 5.36 | 5.13 | 5.17 | 5.17 | 0.78% | 6,999,498 |
| Jul 9, 2026 | 5.10 | 5.25 | 5.00 | 5.13 | 5.13 | 1.38% | 7,994,826 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.01 | 5.06 | 5.06 | -8.66% | 11,746,143 |
| Jul 7, 2026 | 5.67 | 5.73 | 5.49 | 5.54 | 5.54 | -0.54% | 12,707,798 |
| Jul 6, 2026 | 5.84 | 5.90 | 5.43 | 5.57 | 5.57 | -4.46% | 12,044,936 |
| Jul 2, 2026 | 5.89 | 5.94 | 5.65 | 5.83 | 5.83 | -1.02% | 10,499,845 |
| Jul 1, 2026 | 6.14 | 6.20 | 5.87 | 5.89 | 5.89 | -4.07% | 12,281,898 |
| Jun 30, 2026 | 6.02 | 6.17 | 5.96 | 6.14 | 6.14 | 1.32% | 12,665,393 |
| Jun 29, 2026 | 5.76 | 6.15 | 5.68 | 6.06 | 6.06 | 4.12% | 16,186,971 |
| Jun 26, 2026 | 5.85 | 6.16 | 5.65 | 5.82 | 5.82 | -1.19% | 81,308,587 |
| Jun 25, 2026 | 5.54 | 5.93 | 5.52 | 5.89 | 5.89 | 6.90% | 18,272,741 |
| Jun 24, 2026 | 5.16 | 5.53 | 5.13 | 5.51 | 5.51 | 7.62% | 11,138,229 |
| Jun 23, 2026 | 4.99 | 5.22 | 4.80 | 5.12 | 5.12 | 1.79% | 9,272,413 |
| Jun 22, 2026 | 4.96 | 5.10 | 4.84 | 5.03 | 5.03 | 2.24% | 7,347,260 |
| Jun 18, 2026 | 5.02 | 5.17 | 4.91 | 4.92 | 4.92 | -1.01% | 15,952,876 |
| Jun 17, 2026 | 4.79 | 5.26 | 4.76 | 4.97 | 4.97 | 4.85% | 18,729,994 |
| Jun 16, 2026 | 4.77 | 4.85 | 4.69 | 4.74 | 4.74 | -0.42% | 8,182,252 |
| Jun 15, 2026 | 4.97 | 5.03 | 4.72 | 4.76 | 4.76 | -3.25% | 7,808,823 |
| Jun 12, 2026 | 4.60 | 5.00 | 4.60 | 4.92 | 4.92 | 6.49% | 13,220,527 |
| Jun 11, 2026 | 4.42 | 4.65 | 4.26 | 4.62 | 4.62 | 3.12% | 8,523,763 |
| Jun 10, 2026 | 4.38 | 4.79 | 4.28 | 4.48 | 4.48 | 1.59% | 13,174,676 |
| Jun 9, 2026 | 4.24 | 4.59 | 4.19 | 4.41 | 4.41 | 4.75% | 13,688,897 |
| Jun 8, 2026 | 3.75 | 4.24 | 3.74 | 4.21 | 4.21 | 13.17% | 13,858,815 |
| Jun 5, 2026 | 3.84 | 3.94 | 3.66 | 3.72 | 3.72 | -3.12% | 15,822,983 |
| Jun 4, 2026 | 3.48 | 3.85 | 3.48 | 3.84 | 3.84 | 10.98% | 19,820,944 |
| Jun 3, 2026 | 3.25 | 3.47 | 3.20 | 3.46 | 3.46 | 6.13% | 11,260,496 |
| Jun 2, 2026 | 3.33 | 3.38 | 3.26 | 3.26 | 3.26 | -2.10% | 8,484,547 |
| Jun 1, 2026 | 3.41 | 3.43 | 3.27 | 3.33 | 3.33 | -2.06% | 10,894,235 |
| May 29, 2026 | 3.48 | 3.54 | 3.39 | 3.40 | 3.40 | -2.86% | 10,636,646 |
| May 28, 2026 | 3.63 | 3.64 | 3.48 | 3.57 | 3.50 | -2.46% | 7,320,965 |
| May 27, 2026 | 3.64 | 3.76 | 3.63 | 3.66 | 3.59 | 1.67% | 6,049,547 |
| May 26, 2026 | 3.69 | 3.71 | 3.60 | 3.60 | 3.53 | -1.10% | 5,162,367 |
| May 22, 2026 | 3.60 | 3.66 | 3.58 | 3.64 | 3.57 | 1.68% | 4,899,548 |
| May 21, 2026 | 3.48 | 3.63 | 3.46 | 3.58 | 3.51 | 1.42% | 5,292,635 |
| May 20, 2026 | 3.45 | 3.59 | 3.36 | 3.53 | 3.46 | -0.56% | 7,623,020 |
| May 19, 2026 | 3.62 | 3.67 | 3.51 | 3.55 | 3.48 | -2.74% | 7,363,427 |
| May 18, 2026 | 3.85 | 3.87 | 3.65 | 3.65 | 3.58 | -4.95% | 6,364,086 |
| May 15, 2026 | 3.95 | 3.97 | 3.75 | 3.84 | 3.76 | -2.78% | 7,791,487 |
| May 14, 2026 | 4.09 | 4.15 | 3.94 | 3.95 | 3.87 | -2.23% | 7,882,047 |
| May 13, 2026 | 4.11 | 4.13 | 3.99 | 4.04 | 3.96 | -0.25% | 6,750,954 |
| May 12, 2026 | 4.06 | 4.12 | 4.01 | 4.05 | 3.97 | -0.74% | 5,791,298 |
| May 11, 2026 | 4.56 | 4.63 | 4.02 | 4.08 | 4.00 | -10.13% | 10,036,857 |
| May 8, 2026 | 4.48 | 4.55 | 4.44 | 4.54 | 4.45 | 2.02% | 5,841,325 |