Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
6.11
+0.04 (0.66%)
At close: Sep 4, 2026, 4:00 PM EDT
6.00
-0.11 (-1.80%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Newell Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.04 | 6.25 | 6.00 | 6.11 | 6.11 | 0.66% | 5,501,350 |
| Sep 3, 2026 | 6.08 | 6.15 | 5.76 | 6.07 | 6.07 | 1.51% | 6,990,326 |
| Sep 2, 2026 | 6.04 | 6.15 | 5.93 | 5.98 | 5.98 | 0.67% | 8,800,328 |
| Sep 1, 2026 | 6.17 | 6.30 | 5.83 | 5.94 | 5.94 | -4.96% | 9,151,825 |
| Aug 31, 2026 | 6.04 | 6.31 | 5.96 | 6.25 | 6.25 | 2.46% | 11,845,938 |
| 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 |
| Aug 6, 2026 | 6.14 | 6.27 | 6.01 | 6.02 | 5.95 | -2.43% | 7,399,271 |
| Aug 5, 2026 | 6.12 | 6.34 | 5.94 | 6.17 | 6.10 | 0.65% | 12,773,781 |
| Aug 4, 2026 | 6.43 | 6.45 | 6.03 | 6.13 | 6.06 | -3.62% | 10,345,997 |
| Aug 3, 2026 | 5.91 | 6.64 | 5.76 | 6.36 | 6.29 | 13.57% | 26,497,165 |
| Jul 31, 2026 | 6.60 | 7.13 | 5.50 | 5.60 | 5.54 | 8.95% | 44,337,643 |
| Jul 30, 2026 | 5.25 | 5.27 | 5.00 | 5.14 | 5.08 | -0.96% | 7,809,426 |
| Jul 29, 2026 | 5.13 | 5.34 | 5.05 | 5.19 | 5.13 | -1.33% | 7,383,801 |
| Jul 28, 2026 | 5.18 | 5.33 | 5.18 | 5.26 | 5.20 | 1.54% | 6,980,624 |
| Jul 27, 2026 | 5.23 | 5.38 | 5.17 | 5.18 | 5.12 | 1.97% | 5,937,529 |
| Jul 24, 2026 | 5.11 | 5.15 | 4.99 | 5.08 | 5.02 | 0.99% | 4,236,696 |
| Jul 23, 2026 | 5.30 | 5.35 | 4.93 | 5.03 | 4.97 | -6.68% | 10,037,509 |
| Jul 22, 2026 | 5.28 | 5.58 | 5.26 | 5.39 | 5.33 | 3.45% | 6,184,516 |
| Jul 21, 2026 | 5.27 | 5.42 | 5.15 | 5.21 | 5.15 | 1.66% | 5,502,742 |
| Jul 20, 2026 | 5.32 | 5.33 | 5.11 | 5.13 | 5.07 | -2.01% | 7,362,754 |
| Jul 17, 2026 | 5.33 | 5.54 | 5.07 | 5.23 | 5.17 | -3.68% | 10,644,829 |
| Jul 16, 2026 | 5.27 | 5.60 | 5.26 | 5.43 | 5.37 | 5.23% | 8,490,827 |
| Jul 15, 2026 | 5.03 | 5.31 | 5.03 | 5.16 | 5.10 | 2.79% | 5,660,284 |
| Jul 14, 2026 | 5.18 | 5.26 | 5.01 | 5.02 | 4.96 | -2.33% | 6,842,580 |
| Jul 13, 2026 | 5.17 | 5.28 | 4.97 | 5.14 | 5.08 | -0.58% | 6,789,105 |
| Jul 10, 2026 | 5.13 | 5.36 | 5.13 | 5.17 | 5.11 | 0.78% | 6,999,498 |
| Jul 9, 2026 | 5.10 | 5.25 | 5.00 | 5.13 | 5.07 | 1.38% | 7,994,826 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.01 | 5.06 | 5.00 | -8.66% | 11,746,143 |
| Jul 7, 2026 | 5.67 | 5.73 | 5.49 | 5.54 | 5.48 | -0.54% | 12,707,798 |
| Jul 6, 2026 | 5.84 | 5.90 | 5.43 | 5.57 | 5.51 | -4.46% | 12,044,936 |
| Jul 2, 2026 | 5.89 | 5.94 | 5.65 | 5.83 | 5.76 | -1.02% | 10,499,845 |
| Jul 1, 2026 | 6.14 | 6.20 | 5.87 | 5.89 | 5.82 | -4.07% | 12,281,898 |
| Jun 30, 2026 | 6.02 | 6.17 | 5.96 | 6.14 | 6.07 | 1.32% | 12,665,393 |
| Jun 29, 2026 | 5.76 | 6.15 | 5.68 | 6.06 | 5.99 | 4.12% | 16,186,971 |
| Jun 26, 2026 | 5.85 | 6.16 | 5.65 | 5.82 | 5.75 | -1.19% | 81,308,587 |