Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.100
-0.020 (-0.49%)
Apr 23, 2026, 3:16 PM EDT - Market open
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.14 | 4.21 | 4.10 | 4.10 | - | -0.49% | 1,239,493 |
| Apr 22, 2026 | 4.26 | 4.28 | 4.11 | 4.12 | 4.12 | -2.83% | 3,896,202 |
| Apr 21, 2026 | 4.39 | 4.42 | 4.19 | 4.24 | 4.24 | -2.97% | 6,675,618 |
| Apr 20, 2026 | 4.27 | 4.40 | 4.19 | 4.37 | 4.37 | 0.92% | 7,682,652 |
| Apr 17, 2026 | 4.35 | 4.48 | 4.28 | 4.33 | 4.33 | 1.88% | 7,850,016 |
| Apr 16, 2026 | 4.18 | 4.35 | 4.13 | 4.25 | 4.25 | 3.66% | 5,020,588 |
| Apr 15, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 3,192,729 |
| Apr 14, 2026 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 4.66% | 4,427,779 |
| Apr 13, 2026 | 3.83 | 3.88 | 3.74 | 3.86 | 3.86 | -0.77% | 4,655,244 |
| Apr 10, 2026 | 4.00 | 4.06 | 3.86 | 3.89 | 3.89 | -1.77% | 3,567,527 |
| Apr 9, 2026 | 3.78 | 4.02 | 3.75 | 3.96 | 3.96 | 3.66% | 5,898,315 |
| Apr 8, 2026 | 3.73 | 3.87 | 3.70 | 3.82 | 3.82 | 7.30% | 7,017,694 |
| Apr 7, 2026 | 3.48 | 3.60 | 3.47 | 3.56 | 3.56 | 2.01% | 4,820,240 |
| Apr 6, 2026 | 3.40 | 3.51 | 3.33 | 3.49 | 3.49 | 2.95% | 5,144,539 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.34 | 3.39 | 3.39 | -3.97% | 4,036,037 |
| Apr 1, 2026 | 3.46 | 3.57 | 3.46 | 3.53 | 3.53 | 2.92% | 4,559,340 |
| Mar 31, 2026 | 3.36 | 3.48 | 3.34 | 3.43 | 3.43 | 3.94% | 4,406,538 |
| Mar 30, 2026 | 3.37 | 3.43 | 3.27 | 3.30 | 3.30 | -2.94% | 4,557,411 |
| Mar 27, 2026 | 3.47 | 3.51 | 3.37 | 3.40 | 3.40 | -2.02% | 5,001,238 |
| Mar 26, 2026 | 3.51 | 3.62 | 3.43 | 3.47 | 3.47 | -2.53% | 4,565,781 |
| Mar 25, 2026 | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | 0.28% | 4,186,808 |
| Mar 24, 2026 | 3.54 | 3.59 | 3.47 | 3.55 | 3.55 | -0.84% | 4,409,741 |
| Mar 23, 2026 | 3.47 | 3.67 | 3.43 | 3.58 | 3.58 | 6.55% | 9,838,251 |
| Mar 20, 2026 | 3.54 | 3.54 | 3.33 | 3.36 | 3.36 | -5.08% | 21,879,045 |
| Mar 19, 2026 | 3.73 | 3.74 | 3.46 | 3.54 | 3.54 | -5.85% | 8,118,422 |
| Mar 18, 2026 | 3.83 | 3.86 | 3.75 | 3.76 | 3.76 | -2.34% | 5,562,551 |
| Mar 17, 2026 | 3.91 | 3.98 | 3.84 | 3.85 | 3.85 | -1.28% | 5,168,636 |
| Mar 16, 2026 | 4.05 | 4.08 | 3.89 | 3.90 | 3.90 | -3.47% | 5,357,055 |
| Mar 13, 2026 | 4.21 | 4.25 | 4.03 | 4.04 | 4.04 | -1.94% | 5,054,020 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.09 | 4.12 | 4.12 | -3.96% | 5,574,307 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.19 | 4.29 | 4.29 | 1.42% | 4,166,230 |
| Mar 10, 2026 | 4.27 | 4.38 | 4.16 | 4.23 | 4.23 | -0.94% | 5,518,867 |
| Mar 9, 2026 | 4.16 | 4.29 | 3.99 | 4.27 | 4.27 | 0.71% | 6,133,547 |
| Mar 6, 2026 | 4.25 | 4.27 | 4.11 | 4.24 | 4.24 | -1.40% | 4,671,219 |
| Mar 5, 2026 | 4.51 | 4.58 | 4.27 | 4.30 | 4.30 | -5.29% | 6,949,131 |
| Mar 4, 2026 | 4.40 | 4.58 | 4.35 | 4.54 | 4.54 | 3.89% | 5,401,720 |
| Mar 3, 2026 | 4.30 | 4.38 | 4.20 | 4.37 | 4.37 | -1.58% | 4,513,509 |
| Mar 2, 2026 | 4.44 | 4.48 | 4.35 | 4.44 | 4.44 | -2.42% | 4,184,248 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.44 | 4.55 | 4.55 | -1.52% | 5,783,745 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.49 | 4.62 | 4.55 | 1.32% | 4,883,428 |
| Feb 25, 2026 | 4.62 | 4.62 | 4.43 | 4.56 | 4.49 | -1.08% | 4,562,996 |
| Feb 24, 2026 | 4.64 | 4.74 | 4.58 | 4.61 | 4.54 | -0.65% | 4,161,184 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.57 | -4.92% | 5,388,749 |
| Feb 20, 2026 | 4.68 | 4.89 | 4.62 | 4.88 | 4.81 | 3.61% | 4,474,288 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.62 | 4.71 | 4.64 | -0.63% | 3,161,441 |
| Feb 18, 2026 | 4.68 | 4.84 | 4.62 | 4.74 | 4.67 | 1.50% | 3,841,835 |
| Feb 17, 2026 | 4.70 | 4.72 | 4.58 | 4.67 | 4.60 | -0.64% | 4,341,529 |
| Feb 13, 2026 | 4.56 | 4.72 | 4.52 | 4.70 | 4.63 | 4.44% | 4,739,087 |
| Feb 12, 2026 | 4.53 | 4.70 | 4.38 | 4.50 | 4.43 | -0.22% | 6,814,245 |
| Feb 11, 2026 | 4.58 | 4.64 | 4.45 | 4.51 | 4.44 | -0.88% | 4,415,728 |