Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.65
-0.12 (-2.08%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Newell Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.80 | 5.93 | 5.61 | 5.65 | 5.65 | -2.08% | 4,034,514 |
| Oct 15, 2026 | 5.52 | 5.83 | 5.51 | 5.77 | 5.77 | 5.48% | 5,875,783 |
| Oct 14, 2026 | 5.51 | 5.54 | 5.44 | 5.47 | 5.47 | -2.15% | 3,160,598 |
| Oct 13, 2026 | 5.54 | 5.64 | 5.51 | 5.59 | 5.59 | 0.18% | 3,723,499 |
| Oct 12, 2026 | 5.64 | 5.70 | 5.57 | 5.58 | 5.58 | -1.06% | 3,481,367 |
| Oct 9, 2026 | 5.73 | 5.73 | 5.58 | 5.64 | 5.64 | -1.57% | 3,002,499 |
| Oct 8, 2026 | 5.77 | 5.79 | 5.58 | 5.73 | 5.73 | 0.17% | 8,300,191 |
| Oct 7, 2026 | 5.53 | 5.73 | 5.48 | 5.72 | 5.72 | 3.06% | 4,062,299 |
| Oct 6, 2026 | 5.53 | 5.63 | 5.47 | 5.55 | 5.55 | 1.28% | 4,638,829 |
| Oct 5, 2026 | 5.35 | 5.53 | 5.32 | 5.48 | 5.48 | 1.48% | 4,651,007 |
| 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 |
| Sep 1, 2026 | 6.17 | 6.30 | 5.83 | 5.94 | 5.94 | -4.96% | 9,247,129 |
| Aug 31, 2026 | 6.04 | 6.31 | 5.96 | 6.25 | 6.25 | 2.46% | 11,853,343 |
| Aug 28, 2026 | 5.98 | 6.25 | 5.93 | 6.17 | 6.10 | 4.93% | 5,832,607 |
| Aug 27, 2026 | 5.88 | 6.07 | 5.79 | 5.88 | 5.81 | -1.34% | 6,031,414 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.86 | 5.96 | 5.89 | 0.51% | 6,078,998 |
| Aug 25, 2026 | 6.11 | 6.13 | 5.87 | 5.93 | 5.86 | -2.31% | 5,284,703 |
| Aug 24, 2026 | 6.03 | 6.18 | 6.02 | 6.07 | 6.00 | -0.33% | 4,883,278 |
| Aug 21, 2026 | 5.81 | 6.10 | 5.79 | 6.09 | 6.02 | 5.18% | 4,531,703 |
| Aug 20, 2026 | 6.03 | 6.09 | 5.76 | 5.79 | 5.72 | -6.01% | 6,820,738 |
| Aug 19, 2026 | 5.98 | 6.22 | 5.98 | 6.16 | 6.09 | 3.88% | 4,623,002 |
| Aug 18, 2026 | 6.03 | 6.08 | 5.91 | 5.93 | 5.86 | -1.82% | 4,188,606 |
| Aug 17, 2026 | 6.14 | 6.23 | 6.01 | 6.04 | 5.97 | -3.21% | 6,026,826 |
| Aug 14, 2026 | 6.12 | 6.28 | 6.09 | 6.24 | 6.17 | 1.13% | 6,399,850 |
| Aug 13, 2026 | 6.21 | 6.36 | 6.10 | 6.17 | 6.10 | 0.16% | 5,917,494 |
| Aug 12, 2026 | 6.11 | 6.17 | 5.99 | 6.16 | 6.09 | 0.16% | 6,220,655 |
| Aug 11, 2026 | 5.87 | 6.21 | 5.86 | 6.15 | 6.08 | 4.24% | 10,395,009 |
| Aug 10, 2026 | 5.91 | 6.04 | 5.79 | 5.90 | 5.83 | -1.83% | 7,559,645 |
| Aug 7, 2026 | 6.05 | 6.09 | 5.89 | 6.01 | 5.94 | -0.17% | 8,190,463 |