Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
6.24
+0.07 (1.13%)
At close: Aug 14, 2026, 4:00 PM EDT
6.22
-0.02 (-0.32%)
After-hours: Aug 14, 2026, 7:46 PM EDT
Newell Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.12 | 6.28 | 6.09 | 6.24 | 6.24 | 1.13% | 6,398,486 |
| Aug 13, 2026 | 6.21 | 6.36 | 6.10 | 6.17 | 6.17 | 0.16% | 5,917,306 |
| Aug 12, 2026 | 6.11 | 6.17 | 5.99 | 6.16 | 6.16 | 0.16% | 6,220,442 |
| Aug 11, 2026 | 5.87 | 6.21 | 5.86 | 6.15 | 6.15 | 4.24% | 10,374,682 |
| Aug 10, 2026 | 5.91 | 6.04 | 5.79 | 5.90 | 5.90 | -1.83% | 7,559,604 |
| Aug 7, 2026 | 6.05 | 6.09 | 5.89 | 6.01 | 6.01 | -0.17% | 8,101,334 |
| Aug 6, 2026 | 6.14 | 6.27 | 6.01 | 6.02 | 6.02 | -2.43% | 7,390,791 |
| Aug 5, 2026 | 6.12 | 6.34 | 5.94 | 6.17 | 6.17 | 0.65% | 12,763,319 |
| Aug 4, 2026 | 6.43 | 6.45 | 6.03 | 6.13 | 6.13 | -3.62% | 10,344,395 |
| Aug 3, 2026 | 5.91 | 6.64 | 5.76 | 6.36 | 6.36 | 13.57% | 26,497,165 |
| Jul 31, 2026 | 6.60 | 7.13 | 5.50 | 5.60 | 5.60 | 8.95% | 44,337,643 |
| Jul 30, 2026 | 5.25 | 5.27 | 5.00 | 5.14 | 5.14 | -0.96% | 7,809,426 |
| Jul 29, 2026 | 5.13 | 5.34 | 5.05 | 5.19 | 5.19 | -1.33% | 7,383,801 |
| Jul 28, 2026 | 5.18 | 5.33 | 5.18 | 5.26 | 5.26 | 1.54% | 6,980,624 |
| Jul 27, 2026 | 5.23 | 5.38 | 5.17 | 5.18 | 5.18 | 1.97% | 5,937,529 |
| Jul 24, 2026 | 5.11 | 5.15 | 4.99 | 5.08 | 5.08 | 0.99% | 4,236,696 |
| Jul 23, 2026 | 5.30 | 5.35 | 4.93 | 5.03 | 5.03 | -6.68% | 10,037,509 |
| Jul 22, 2026 | 5.28 | 5.58 | 5.26 | 5.39 | 5.39 | 3.45% | 6,184,516 |
| Jul 21, 2026 | 5.27 | 5.42 | 5.15 | 5.21 | 5.21 | 1.66% | 5,502,742 |
| Jul 20, 2026 | 5.32 | 5.33 | 5.11 | 5.13 | 5.13 | -2.01% | 7,362,754 |
| Jul 17, 2026 | 5.33 | 5.54 | 5.07 | 5.23 | 5.23 | -3.68% | 10,644,829 |
| 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 |