Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
3.720
-0.120 (-3.12%)
At close: Jun 5, 2026, 4:00 PM EDT
3.780
+0.060 (1.61%)
After-hours: Jun 5, 2026, 7:58 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.84 | 3.94 | 3.66 | 3.72 | 3.72 | -3.12% | 15,820,811 |
| Jun 4, 2026 | 3.48 | 3.85 | 3.48 | 3.84 | 3.84 | 10.98% | 19,684,035 |
| Jun 3, 2026 | 3.25 | 3.47 | 3.20 | 3.46 | 3.46 | 6.13% | 11,251,576 |
| Jun 2, 2026 | 3.33 | 3.38 | 3.26 | 3.26 | 3.26 | -2.10% | 8,475,910 |
| Jun 1, 2026 | 3.41 | 3.43 | 3.27 | 3.33 | 3.33 | -2.06% | 10,889,214 |
| May 29, 2026 | 3.48 | 3.54 | 3.39 | 3.40 | 3.40 | -2.86% | 9,472,368 |
| May 28, 2026 | 3.63 | 3.64 | 3.48 | 3.57 | 3.50 | -2.46% | 7,303,876 |
| 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 |
| May 7, 2026 | 4.62 | 4.65 | 4.44 | 4.45 | 4.36 | -3.68% | 6,360,214 |
| May 6, 2026 | 4.58 | 4.67 | 4.52 | 4.62 | 4.53 | 2.90% | 8,228,719 |
| May 5, 2026 | 4.63 | 4.68 | 4.44 | 4.49 | 4.40 | -2.60% | 6,715,470 |
| May 4, 2026 | 4.51 | 4.75 | 4.49 | 4.61 | 4.52 | 1.32% | 11,528,716 |
| May 1, 2026 | 4.45 | 4.62 | 4.33 | 4.55 | 4.46 | 11.52% | 14,212,666 |
| Apr 30, 2026 | 3.94 | 4.14 | 3.94 | 4.08 | 4.00 | 3.55% | 7,119,388 |
| Apr 29, 2026 | 4.00 | 4.05 | 3.86 | 3.94 | 3.86 | -1.75% | 4,847,827 |
| Apr 28, 2026 | 4.17 | 4.20 | 3.97 | 4.01 | 3.93 | -4.07% | 5,791,238 |
| Apr 27, 2026 | 4.25 | 4.33 | 4.16 | 4.18 | 4.10 | -1.18% | 4,576,078 |
| Apr 24, 2026 | 4.17 | 4.25 | 4.09 | 4.23 | 4.15 | 2.17% | 4,833,250 |
| Apr 23, 2026 | 4.14 | 4.21 | 4.04 | 4.14 | 4.06 | 0.49% | 4,136,283 |
| Apr 22, 2026 | 4.26 | 4.28 | 4.11 | 4.12 | 4.04 | -2.83% | 3,897,567 |
| Apr 21, 2026 | 4.39 | 4.42 | 4.19 | 4.24 | 4.16 | -2.97% | 6,676,667 |
| Apr 20, 2026 | 4.27 | 4.40 | 4.19 | 4.37 | 4.28 | 0.92% | 7,682,652 |
| Apr 17, 2026 | 4.35 | 4.48 | 4.28 | 4.33 | 4.25 | 1.88% | 7,850,016 |
| Apr 16, 2026 | 4.18 | 4.35 | 4.13 | 4.25 | 4.17 | 3.66% | 5,020,588 |
| Apr 15, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.02 | 1.49% | 3,192,729 |
| Apr 14, 2026 | 3.87 | 4.05 | 3.87 | 4.04 | 3.96 | 4.66% | 4,427,779 |
| Apr 13, 2026 | 3.83 | 3.88 | 3.74 | 3.86 | 3.78 | -0.77% | 4,655,244 |
| Apr 10, 2026 | 4.00 | 4.06 | 3.86 | 3.89 | 3.81 | -1.77% | 3,567,527 |
| Apr 9, 2026 | 3.78 | 4.02 | 3.75 | 3.96 | 3.88 | 3.66% | 5,898,315 |
| Apr 8, 2026 | 3.73 | 3.87 | 3.70 | 3.82 | 3.75 | 7.30% | 7,017,694 |
| Apr 7, 2026 | 3.48 | 3.60 | 3.47 | 3.56 | 3.49 | 2.01% | 4,820,240 |
| Apr 6, 2026 | 3.40 | 3.51 | 3.33 | 3.49 | 3.42 | 2.95% | 5,144,539 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.34 | 3.39 | 3.32 | -3.97% | 4,036,037 |
| Apr 1, 2026 | 3.46 | 3.57 | 3.46 | 3.53 | 3.46 | 2.92% | 4,559,340 |
| Mar 31, 2026 | 3.36 | 3.48 | 3.34 | 3.43 | 3.36 | 3.94% | 4,406,538 |
| Mar 30, 2026 | 3.37 | 3.43 | 3.27 | 3.30 | 3.24 | -2.94% | 4,557,411 |
| Mar 27, 2026 | 3.47 | 3.51 | 3.37 | 3.40 | 3.33 | -2.02% | 5,001,238 |
| Mar 26, 2026 | 3.51 | 3.62 | 3.43 | 3.47 | 3.40 | -2.53% | 4,565,781 |