Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.86
-0.07 (-1.18%)
Nov 11, 2026, 4:00 PM EST - Market closed
Newell Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.87 | 5.92 | 5.80 | 5.86 | 5.86 | -1.18% | 4,647,363 |
| Nov 10, 2026 | 5.80 | 5.94 | 5.70 | 5.93 | 5.93 | 0.68% | 5,583,778 |
| Nov 9, 2026 | 5.59 | 6.01 | 5.55 | 5.89 | 5.89 | 7.68% | 6,235,055 |
| Nov 6, 2026 | 5.44 | 5.49 | 5.37 | 5.47 | 5.47 | -0.36% | 4,466,184 |
| Nov 5, 2026 | 5.98 | 6.03 | 5.47 | 5.49 | 5.49 | -6.31% | 6,094,482 |
| Nov 4, 2026 | 5.76 | 6.14 | 5.76 | 5.86 | 5.86 | 4.09% | 7,929,535 |
| Nov 3, 2026 | 5.99 | 6.00 | 5.58 | 5.63 | 5.63 | -5.54% | 8,435,266 |
| Nov 2, 2026 | 5.19 | 6.05 | 5.08 | 5.96 | 5.96 | 15.06% | 16,044,220 |
| Oct 30, 2026 | 4.93 | 5.47 | 4.93 | 5.18 | 5.18 | 1.97% | 13,407,069 |
| Oct 29, 2026 | 5.25 | 5.32 | 4.88 | 5.08 | 5.08 | -2.50% | 12,531,201 |
| Oct 28, 2026 | 5.32 | 5.38 | 5.08 | 5.21 | 5.21 | -3.34% | 4,352,082 |
| Oct 27, 2026 | 5.44 | 5.44 | 5.32 | 5.39 | 5.39 | -0.37% | 4,946,835 |
| Oct 26, 2026 | 5.38 | 5.49 | 5.33 | 5.41 | 5.41 | 0.93% | 4,220,753 |
| Oct 23, 2026 | 5.68 | 5.69 | 5.34 | 5.36 | 5.36 | -6.46% | 4,591,415 |
| Oct 22, 2026 | 5.55 | 5.83 | 5.54 | 5.73 | 5.73 | 3.06% | 4,245,894 |
| Oct 21, 2026 | 5.67 | 5.69 | 5.53 | 5.56 | 5.56 | -2.11% | 3,296,225 |
| Oct 20, 2026 | 5.51 | 5.70 | 5.44 | 5.68 | 5.68 | 2.53% | 4,099,437 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.53 | 5.54 | 5.54 | -1.95% | 3,092,081 |
| Oct 16, 2026 | 5.80 | 5.93 | 5.61 | 5.65 | 5.65 | -2.08% | 4,034,809 |
| Oct 15, 2026 | 5.52 | 5.83 | 5.51 | 5.77 | 5.77 | 5.48% | 5,876,143 |
| Oct 14, 2026 | 5.51 | 5.54 | 5.44 | 5.47 | 5.47 | -2.15% | 3,160,602 |
| Oct 13, 2026 | 5.54 | 5.64 | 5.51 | 5.59 | 5.59 | 0.18% | 3,724,178 |
| Oct 12, 2026 | 5.64 | 5.70 | 5.57 | 5.58 | 5.58 | -1.06% | 3,484,261 |
| Oct 9, 2026 | 5.73 | 5.73 | 5.58 | 5.64 | 5.64 | -1.57% | 3,002,563 |
| Oct 8, 2026 | 5.77 | 5.79 | 5.58 | 5.73 | 5.73 | 0.17% | 8,404,168 |
| Oct 7, 2026 | 5.53 | 5.73 | 5.48 | 5.72 | 5.72 | 3.06% | 4,062,835 |
| Oct 6, 2026 | 5.53 | 5.63 | 5.47 | 5.55 | 5.55 | 1.28% | 4,660,725 |
| Oct 5, 2026 | 5.35 | 5.53 | 5.32 | 5.48 | 5.48 | 1.48% | 4,652,010 |
| Oct 2, 2026 | 5.39 | 5.43 | 5.27 | 5.40 | 5.40 | 1.69% | 4,922,335 |
| Oct 1, 2026 | 5.30 | 5.33 | 5.14 | 5.31 | 5.31 | 0.57% | 4,451,561 |
| Sep 30, 2026 | 5.35 | 5.39 | 5.21 | 5.28 | 5.28 | -0.75% | 5,222,367 |
| Sep 29, 2026 | 5.43 | 5.48 | 5.21 | 5.32 | 5.32 | -2.21% | 4,430,454 |
| Sep 28, 2026 | 5.41 | 5.52 | 5.30 | 5.44 | 5.44 | 0.18% | 4,586,397 |
| Sep 25, 2026 | 5.60 | 5.62 | 5.41 | 5.43 | 5.43 | -2.86% | 6,733,082 |
| Sep 24, 2026 | 5.68 | 5.73 | 5.56 | 5.59 | 5.59 | -1.58% | 3,690,522 |
| Sep 23, 2026 | 5.77 | 5.85 | 5.64 | 5.68 | 5.68 | -1.56% | 4,830,884 |
| Sep 22, 2026 | 5.67 | 5.79 | 5.65 | 5.77 | 5.77 | 3.04% | 4,618,404 |
| Sep 21, 2026 | 5.54 | 5.64 | 5.31 | 5.60 | 5.60 | 2.19% | 6,548,732 |
| Sep 18, 2026 | 5.51 | 5.59 | 5.45 | 5.48 | 5.48 | -2.32% | 9,414,654 |
| Sep 17, 2026 | 5.81 | 5.87 | 5.60 | 5.61 | 5.61 | -1.41% | 3,372,812 |
| Sep 16, 2026 | 5.70 | 5.85 | 5.64 | 5.69 | 5.69 | 0.89% | 5,715,497 |
| Sep 15, 2026 | 5.81 | 5.85 | 5.62 | 5.64 | 5.64 | -2.25% | 6,542,431 |
| Sep 14, 2026 | 5.77 | 5.94 | 5.76 | 5.77 | 5.77 | -1.37% | 7,932,172 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.72 | 5.85 | 5.85 | -0.34% | 5,528,172 |
| Sep 10, 2026 | 5.98 | 6.07 | 5.84 | 5.87 | 5.87 | -2.17% | 5,235,507 |
| Sep 9, 2026 | 6.27 | 6.37 | 5.94 | 6.00 | 6.00 | -5.36% | 7,620,099 |
| Sep 8, 2026 | 6.05 | 6.47 | 6.03 | 6.34 | 6.34 | 3.76% | 10,128,890 |
| Sep 4, 2026 | 6.04 | 6.25 | 6.00 | 6.11 | 6.11 | 0.66% | 5,501,534 |
| Sep 3, 2026 | 6.08 | 6.15 | 5.76 | 6.07 | 6.07 | 1.51% | 6,991,928 |
| Sep 2, 2026 | 6.04 | 6.15 | 5.93 | 5.98 | 5.98 | 0.67% | 8,963,281 |