Newell Brands Inc NWL
NASDAQ · United States · Producer Manufacturing
$5.31+0.02 (+0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.22 | -1.04% | $5.30 | $5.32 | $5.14 | 1.66M |
| 2026-09-30 | $5.28 | -0.75% | $5.35 | $5.39 | $5.21 | 5.22M |
| 2026-09-29 | $5.32 | -2.21% | $5.43 | $5.48 | $5.21 | 4.43M |
| 2026-09-28 | $5.44 | +0.18% | $5.41 | $5.52 | $5.30 | 4.59M |
| 2026-09-25 | $5.43 | -2.86% | $5.60 | $5.62 | $5.41 | 6.73M |
| 2026-09-24 | $5.59 | -1.58% | $5.68 | $5.73 | $5.56 | 3.69M |
| 2026-09-23 | $5.68 | -1.56% | $5.77 | $5.85 | $5.64 | 4.83M |
| 2026-09-22 | $5.77 | +3.04% | $5.67 | $5.79 | $5.65 | 4.62M |
| 2026-09-21 | $5.60 | +2.19% | $5.54 | $5.64 | $5.31 | 6.55M |
| 2026-09-18 | $5.48 | -2.32% | $5.51 | $5.59 | $5.45 | 9.41M |
| 2026-09-17 | $5.61 | -1.41% | $5.81 | $5.87 | $5.60 | 3.37M |
| 2026-09-16 | $5.69 | +0.89% | $5.70 | $5.85 | $5.64 | 5.72M |
| 2026-09-15 | $5.64 | -2.25% | $5.81 | $5.85 | $5.62 | 6.54M |
| 2026-09-14 | $5.77 | -1.37% | $5.77 | $5.94 | $5.76 | 7.93M |
| 2026-09-11 | $5.85 | -0.34% | $5.92 | $5.92 | $5.72 | 5.53M |
| 2026-09-10 | $5.87 | -2.17% | $5.98 | $6.07 | $5.84 | 5.23M |
| 2026-09-09 | $6.00 | -5.36% | $6.27 | $6.37 | $5.94 | 7.62M |
| 2026-09-08 | $6.34 | +3.76% | $6.05 | $6.47 | $6.03 | 10.13M |
| 2026-09-04 | $6.11 | +0.66% | $6.04 | $6.25 | $6.00 | 5.50M |
| 2026-09-03 | $6.07 | +1.51% | $6.08 | $6.15 | $5.76 | 6.99M |
| 2026-09-02 | $5.98 | +0.67% | $6.04 | $6.15 | $5.93 | 8.96M |
| 2026-09-01 | $5.94 | -4.96% | $6.17 | $6.30 | $5.83 | 9.25M |
| 2026-08-31 | $6.25 | +1.30% | $6.04 | $6.31 | $5.96 | 11.85M |
| 2026-08-28 | $6.17 | +4.93% | $5.98 | $6.25 | $5.93 | 5.83M |
| 2026-08-27 | $5.88 | -1.34% | $5.88 | $6.07 | $5.79 | 6.03M |
| 2026-08-26 | $5.96 | +0.51% | $5.94 | $6.05 | $5.86 | 6.08M |
| 2026-08-25 | $5.93 | -2.31% | $6.11 | $6.13 | $5.87 | 5.28M |
| 2026-08-24 | $6.07 | -0.33% | $6.03 | $6.18 | $6.02 | 4.88M |
| 2026-08-21 | $6.09 | +5.18% | $5.81 | $6.10 | $5.79 | 4.53M |
| 2026-08-20 | $5.79 | -6.01% | $6.03 | $6.09 | $5.76 | 6.82M |
| 2026-08-19 | $6.16 | +3.88% | $5.98 | $6.22 | $5.98 | 4.62M |
| 2026-08-18 | $5.93 | -1.82% | $6.03 | $6.08 | $5.91 | 4.19M |
| 2026-08-17 | $6.04 | -3.21% | $6.14 | $6.23 | $6.01 | 6.03M |
| 2026-08-14 | $6.24 | +1.13% | $6.12 | $6.28 | $6.09 | 6.40M |
| 2026-08-13 | $6.17 | +0.16% | $6.21 | $6.36 | $6.10 | 5.92M |
| 2026-08-12 | $6.16 | +0.16% | $6.11 | $6.17 | $5.99 | 6.22M |
| 2026-08-11 | $6.15 | +4.24% | $5.87 | $6.21 | $5.86 | 10.40M |
| 2026-08-10 | $5.90 | -1.83% | $5.91 | $6.04 | $5.79 | 7.56M |
| 2026-08-07 | $6.01 | -0.17% | $6.05 | $6.09 | $5.89 | 8.19M |
| 2026-08-06 | $6.02 | -2.43% | $6.14 | $6.27 | $6.01 | 7.40M |
| 2026-08-05 | $6.17 | +0.65% | $6.12 | $6.34 | $5.94 | 12.77M |
| 2026-08-04 | $6.13 | -3.62% | $6.43 | $6.45 | $6.03 | 10.35M |
| 2026-08-03 | $6.36 | +13.57% | $5.91 | $6.64 | $5.76 | 26.50M |
| 2026-07-31 | $5.60 | +8.95% | $6.60 | $7.13 | $5.50 | 44.34M |
| 2026-07-30 | $5.14 | -0.96% | $5.25 | $5.27 | $5.00 | 7.81M |
| 2026-07-29 | $5.19 | -1.33% | $5.13 | $5.34 | $5.05 | 7.38M |
| 2026-07-28 | $5.26 | +1.54% | $5.18 | $5.33 | $5.18 | 6.98M |
| 2026-07-27 | $5.18 | +1.97% | $5.23 | $5.38 | $5.17 | 5.94M |
| 2026-07-24 | $5.08 | +0.99% | $5.11 | $5.15 | $4.99 | 4.24M |
| 2026-07-23 | $5.03 | -6.68% | $5.30 | $5.35 | $4.93 | 10.04M |
| 2026-07-22 | $5.39 | +3.45% | $5.28 | $5.58 | $5.26 | 6.18M |
| 2026-07-21 | $5.21 | +1.56% | $5.27 | $5.42 | $5.15 | 5.50M |
| 2026-07-20 | $5.13 | -1.91% | $5.32 | $5.33 | $5.11 | 7.36M |
| 2026-07-17 | $5.23 | -3.68% | $5.33 | $5.54 | $5.07 | 10.64M |
| 2026-07-16 | $5.43 | +5.23% | $5.27 | $5.60 | $5.26 | 8.49M |
| 2026-07-15 | $5.16 | +2.79% | $5.03 | $5.31 | $5.03 | 5.66M |
| 2026-07-14 | $5.02 | -2.33% | $5.18 | $5.26 | $5.01 | 6.84M |
| 2026-07-13 | $5.14 | -0.58% | $5.17 | $5.28 | $4.97 | 6.79M |
| 2026-07-10 | $5.17 | +0.78% | $5.13 | $5.36 | $5.13 | 7.00M |
| 2026-07-09 | $5.13 | +1.38% | $5.10 | $5.25 | $5.00 | 7.99M |
| 2026-07-08 | $5.06 | -8.66% | $5.45 | $5.45 | $5.01 | 11.75M |
| 2026-07-07 | $5.54 | -0.54% | $5.67 | $5.73 | $5.49 | 12.71M |
| 2026-07-06 | $5.57 | -4.46% | $5.84 | $5.90 | $5.43 | 12.04M |
| 2026-07-02 | $5.83 | -1.02% | $5.89 | $5.94 | $5.65 | 10.50M |
| 2026-07-01 | $5.89 | -4.07% | $6.14 | $6.20 | $5.87 | 12.28M |
| 2026-06-30 | $6.14 | +1.32% | $6.02 | $6.17 | $5.96 | 12.67M |
| 2026-06-29 | $6.06 | +4.12% | $5.76 | $6.15 | $5.68 | 16.19M |
| 2026-06-26 | $5.82 | -1.19% | $5.85 | $6.16 | $5.65 | 81.31M |
| 2026-06-25 | $5.89 | +6.90% | $5.54 | $5.93 | $5.52 | 18.27M |
| 2026-06-24 | $5.51 | +7.62% | $5.16 | $5.53 | $5.13 | 11.14M |
| 2026-06-23 | $5.12 | +1.79% | $4.99 | $5.22 | $4.80 | 9.27M |
| 2026-06-22 | $5.03 | +2.24% | $4.96 | $5.10 | $4.84 | 7.35M |
| 2026-06-18 | $4.92 | -1.01% | $5.02 | $5.17 | $4.91 | 15.95M |
| 2026-06-17 | $4.97 | +4.85% | $4.79 | $5.26 | $4.76 | 18.73M |
| 2026-06-16 | $4.74 | -0.42% | $4.77 | $4.85 | $4.69 | 8.18M |
| 2026-06-15 | $4.76 | -3.25% | $4.97 | $5.03 | $4.72 | 7.81M |
| 2026-06-12 | $4.92 | +6.49% | $4.60 | $5.00 | $4.60 | 13.22M |
| 2026-06-11 | $4.62 | +3.12% | $4.42 | $4.65 | $4.26 | 8.52M |
| 2026-06-10 | $4.48 | +1.59% | $4.38 | $4.79 | $4.28 | 13.17M |
| 2026-06-09 | $4.41 | +4.75% | $4.24 | $4.59 | $4.19 | 13.69M |
| 2026-06-08 | $4.21 | +13.17% | $3.75 | $4.24 | $3.74 | 13.86M |
| 2026-06-05 | $3.72 | -3.12% | $3.84 | $3.94 | $3.66 | 15.82M |
| 2026-06-04 | $3.84 | +10.98% | $3.48 | $3.85 | $3.48 | 19.82M |
| 2026-06-03 | $3.46 | +6.13% | $3.25 | $3.47 | $3.20 | 11.26M |
| 2026-06-02 | $3.26 | -2.10% | $3.33 | $3.38 | $3.26 | 8.48M |
| 2026-06-01 | $3.33 | -2.06% | $3.41 | $3.43 | $3.27 | 10.89M |
| 2026-05-29 | $3.40 | -4.76% | $3.48 | $3.54 | $3.39 | 10.64M |
| 2026-05-28 | $3.57 | -2.46% | $3.63 | $3.64 | $3.48 | 7.31M |
| 2026-05-27 | $3.66 | +1.67% | $3.64 | $3.76 | $3.63 | 6.05M |
| 2026-05-26 | $3.60 | -1.10% | $3.69 | $3.71 | $3.60 | 5.16M |