NASDAQ : NWL
Newell Brands Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 5.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newell Brands Inc. (NWL) closed at 5.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.19 | 5.83 | 5.08 | 5.85 | 4,491,116 | +12.93% |
| 2026-10-30 | 4.925 | 5.47 | 4.925 | 5.18 | 13,407,069 | +1.97% |
| 2026-10-29 | 5.25 | 5.32 | 4.88 | 5.08 | 12,531,201 | -2.50% |
| 2026-10-28 | 5.32 | 5.38 | 5.08 | 5.21 | 4,352,082 | -3.34% |
| 2026-10-27 | 5.44 | 5.44 | 5.32 | 5.39 | 4,946,835 | -0.37% |
| 2026-10-26 | 5.38 | 5.485 | 5.325 | 5.41 | 4,220,753 | +0.93% |
| 2026-10-23 | 5.675 | 5.69 | 5.335 | 5.36 | 4,591,415 | -6.46% |
| 2026-10-22 | 5.55 | 5.83 | 5.54 | 5.73 | 4,245,894 | +3.06% |
| 2026-10-21 | 5.67 | 5.69 | 5.525 | 5.56 | 3,296,225 | -2.11% |
| 2026-10-20 | 5.51 | 5.7 | 5.44 | 5.68 | 4,099,437 | +2.53% |
| 2026-10-19 | 5.7 | 5.7 | 5.53 | 5.54 | 3,092,081 | -1.95% |
| 2026-10-16 | 5.8 | 5.925 | 5.605 | 5.65 | 4,034,809 | -2.08% |
| 2026-10-15 | 5.52 | 5.825 | 5.51 | 5.77 | 5,876,143 | +5.48% |
| 2026-10-14 | 5.51 | 5.535 | 5.435 | 5.47 | 3,160,602 | -2.15% |
| 2026-10-13 | 5.54 | 5.64 | 5.51 | 5.59 | 3,724,178 | +0.18% |
| 2026-10-12 | 5.64 | 5.695 | 5.57 | 5.58 | 3,484,261 | -1.06% |
| 2026-10-09 | 5.73 | 5.73 | 5.58 | 5.64 | 3,002,563 | -1.57% |
| 2026-10-08 | 5.77 | 5.79 | 5.58 | 5.73 | 8,404,168 | +0.17% |
| 2026-10-07 | 5.53 | 5.73 | 5.48 | 5.72 | 4,062,834 | +3.06% |
| 2026-10-06 | 5.53 | 5.63 | 5.465 | 5.55 | 4,660,725 | +1.28% |
| 2026-10-05 | 5.35 | 5.525 | 5.315 | 5.48 | 4,652,010 | +1.48% |
| 2026-10-02 | 5.39 | 5.43 | 5.274 | 5.4 | 4,922,335 | +1.69% |
| 2026-10-01 | 5.3 | 5.33 | 5.14 | 5.31 | 4,451,561 | +0.57% |
| 2026-09-30 | 5.35 | 5.39 | 5.21 | 5.28 | 5,222,367 | -0.75% |
| 2026-09-29 | 5.43 | 5.48 | 5.21 | 5.32 | 4,430,454 | -2.21% |
| 2026-09-28 | 5.41 | 5.515 | 5.3 | 5.44 | 4,586,397 | +0.18% |
| 2026-09-25 | 5.6 | 5.62 | 5.41 | 5.43 | 6,733,082 | -2.86% |
| 2026-09-24 | 5.68 | 5.731 | 5.56 | 5.59 | 3,690,522 | -1.58% |
| 2026-09-23 | 5.77 | 5.85 | 5.635 | 5.68 | 4,830,884 | -1.56% |
| 2026-09-22 | 5.67 | 5.785 | 5.65 | 5.77 | 4,618,404 | +3.04% |
| 2026-09-21 | 5.54 | 5.635 | 5.31 | 5.6 | 6,548,732 | +2.19% |
| 2026-09-18 | 5.51 | 5.59 | 5.45 | 5.48 | 9,414,654 | -2.32% |
| 2026-09-17 | 5.81 | 5.87 | 5.6 | 5.61 | 3,372,812 | -1.41% |
| 2026-09-16 | 5.7 | 5.845 | 5.635 | 5.69 | 5,715,497 | +0.89% |
| 2026-09-15 | 5.81 | 5.849 | 5.615 | 5.64 | 6,542,431 | -2.25% |
| 2026-09-14 | 5.77 | 5.94 | 5.76 | 5.77 | 7,932,172 | -1.37% |
| 2026-09-11 | 5.92 | 5.92 | 5.715 | 5.85 | 5,528,172 | -0.34% |
| 2026-09-10 | 5.98 | 6.07 | 5.84 | 5.87 | 5,235,507 | -2.17% |
| 2026-09-09 | 6.27 | 6.365 | 5.935 | 6 | 7,620,099 | -5.36% |
| 2026-09-08 | 6.05 | 6.465 | 6.03 | 6.34 | 10,128,890 | +3.76% |
| 2026-09-04 | 6.04 | 6.25 | 6 | 6.11 | 5,501,534 | +0.66% |
| 2026-09-03 | 6.08 | 6.15 | 5.76 | 6.07 | 6,991,928 | +1.51% |
| 2026-09-02 | 6.04 | 6.15 | 5.93 | 5.98 | 8,963,281 | +0.67% |
| 2026-09-01 | 6.17 | 6.299 | 5.83 | 5.94 | 9,247,129 | -4.96% |
| 2026-08-31 | 6.04 | 6.305 | 5.96 | 6.25 | 11,853,343 | +2.46% |
| 2026-08-28 | 5.98 | 6.25 | 5.93 | 6.17 | 5,832,607 | +4.93% |
| 2026-08-27 | 5.88 | 6.07 | 5.79 | 5.88 | 6,031,414 | -1.34% |
| 2026-08-26 | 5.94 | 6.05 | 5.86 | 5.96 | 6,078,998 | +0.51% |
| 2026-08-25 | 6.11 | 6.13 | 5.87 | 5.93 | 5,284,703 | -2.31% |
| 2026-08-24 | 6.03 | 6.18 | 6.02 | 6.07 | 4,883,278 | -0.33% |
| 2026-08-21 | 5.81 | 6.1 | 5.785 | 6.09 | 4,531,703 | +5.18% |
| 2026-08-20 | 6.03 | 6.09 | 5.76 | 5.79 | 6,820,738 | -6.01% |
| 2026-08-19 | 5.98 | 6.22 | 5.98 | 6.16 | 4,623,002 | +3.88% |
| 2026-08-18 | 6.03 | 6.08 | 5.91 | 5.93 | 4,188,606 | -1.82% |
| 2026-08-17 | 6.14 | 6.23 | 6.005 | 6.04 | 6,026,826 | -3.21% |
| 2026-08-14 | 6.12 | 6.28 | 6.09 | 6.24 | 6,399,850 | +1.13% |
| 2026-08-13 | 6.21 | 6.355 | 6.1 | 6.17 | 5,917,494 | +0.16% |
| 2026-08-12 | 6.11 | 6.17 | 5.99 | 6.16 | 6,220,655 | +0.16% |
| 2026-08-11 | 5.87 | 6.21 | 5.86 | 6.15 | 10,395,009 | +4.24% |
| 2026-08-10 | 5.91 | 6.04 | 5.785 | 5.9 | 7,559,645 | -1.83% |
| 2026-08-07 | 6.05 | 6.085 | 5.89 | 6.01 | 8,190,462 | -0.17% |
| 2026-08-06 | 6.135 | 6.265 | 6.005 | 6.02 | 7,399,271 | -2.43% |
| 2026-08-05 | 6.12 | 6.34 | 5.94 | 6.17 | 12,773,781 | +0.65% |
| 2026-08-04 | 6.43 | 6.45 | 6.03 | 6.13 | 10,345,997 | -3.62% |
| 2026-08-03 | 5.91 | 6.64 | 5.755 | 6.36 | 26,497,165 | +13.57% |
| 2026-07-31 | 6.6 | 7.13 | 5.495 | 5.6 | 44,337,643 | +8.95% |
| 2026-07-30 | 5.25 | 5.27 | 4.995 | 5.14 | 7,809,426 | -0.96% |
| 2026-07-29 | 5.13 | 5.335 | 5.054 | 5.19 | 7,383,801 | -1.33% |
| 2026-07-28 | 5.18 | 5.325 | 5.18 | 5.26 | 6,980,624 | +1.54% |
| 2026-07-27 | 5.23 | 5.38 | 5.17 | 5.18 | 5,937,529 | +1.97% |
| 2026-07-24 | 5.11 | 5.15 | 4.99 | 5.08 | 4,236,696 | +0.99% |
| 2026-07-23 | 5.3 | 5.35 | 4.925 | 5.03 | 10,037,509 | -6.68% |
| 2026-07-22 | 5.28 | 5.575 | 5.259 | 5.39 | 6,184,516 | +3.45% |
| 2026-07-21 | 5.27 | 5.42 | 5.145 | 5.21 | 5,502,742 | +1.66% |
| 2026-07-20 | 5.32 | 5.33 | 5.11 | 5.125 | 7,362,754 | -2.01% |
| 2026-07-17 | 5.33 | 5.54 | 5.07 | 5.23 | 10,644,829 | -3.68% |
| 2026-07-16 | 5.27 | 5.6 | 5.255 | 5.43 | 8,490,827 | +5.23% |
| 2026-07-15 | 5.03 | 5.31 | 5.03 | 5.16 | 5,660,284 | +2.79% |
| 2026-07-14 | 5.18 | 5.26 | 5.005 | 5.02 | 6,842,580 | -2.33% |
| 2026-07-13 | 5.17 | 5.284 | 4.97 | 5.14 | 6,789,105 | -0.58% |
| 2026-07-10 | 5.13 | 5.36 | 5.13 | 5.17 | 6,999,498 | +0.78% |
| 2026-07-09 | 5.1 | 5.247 | 5.002 | 5.13 | 7,994,826 | +1.38% |
| 2026-07-08 | 5.45 | 5.45 | 5.01 | 5.06 | 11,746,143 | -8.66% |
| 2026-07-07 | 5.67 | 5.73 | 5.485 | 5.54 | 12,707,798 | -0.54% |
| 2026-07-06 | 5.84 | 5.9 | 5.43 | 5.57 | 12,044,936 | -4.46% |
| 2026-07-02 | 5.89 | 5.935 | 5.645 | 5.83 | 10,499,845 | -1.02% |
| 2026-07-01 | 6.14 | 6.195 | 5.87 | 5.89 | 12,281,898 | -4.07% |
| 2026-06-30 | 6.02 | 6.17 | 5.955 | 6.14 | 12,665,393 | +1.32% |
| 2026-06-29 | 5.76 | 6.15 | 5.68 | 6.06 | 16,186,971 | +4.12% |
| 2026-06-26 | 5.85 | 6.156 | 5.645 | 5.82 | 81,308,587 | -1.19% |
| 2026-06-25 | 5.54 | 5.93 | 5.52 | 5.89 | 18,272,741 | +6.90% |
| 2026-06-24 | 5.16 | 5.53 | 5.132 | 5.51 | 11,138,229 | +7.62% |
| 2026-06-23 | 4.99 | 5.215 | 4.795 | 5.12 | 9,272,413 | +1.79% |
| 2026-06-22 | 4.96 | 5.1 | 4.84 | 5.03 | 7,347,260 | +2.24% |
| 2026-06-18 | 5.02 | 5.17 | 4.905 | 4.92 | 15,952,876 | -1.01% |
| 2026-06-17 | 4.79 | 5.26 | 4.76 | 4.97 | 18,729,994 | +4.85% |
| 2026-06-16 | 4.77 | 4.85 | 4.685 | 4.74 | 8,182,252 | -0.42% |
| 2026-06-15 | 4.97 | 5.03 | 4.72 | 4.76 | 7,808,823 | -3.25% |
| 2026-06-12 | 4.6 | 5 | 4.6 | 4.92 | 13,220,527 | +6.49% |
| 2026-06-11 | 4.42 | 4.645 | 4.26 | 4.62 | 8,523,763 | +3.13% |
| 2026-06-10 | 4.38 | 4.79 | 4.284 | 4.48 | 13,174,676 | +1.59% |
| 2026-06-09 | 4.24 | 4.585 | 4.19 | 4.41 | 13,688,897 | +4.75% |
| 2026-06-08 | 3.75 | 4.24 | 3.74 | 4.21 | 13,858,815 | +13.17% |
| 2026-06-05 | 3.84 | 3.935 | 3.66 | 3.72 | 15,822,983 | -3.12% |
| 2026-06-04 | 3.48 | 3.85 | 3.475 | 3.84 | 19,820,944 | +10.98% |
| 2026-06-03 | 3.25 | 3.47 | 3.2 | 3.46 | 11,260,496 | +6.13% |
| 2026-06-02 | 3.33 | 3.38 | 3.255 | 3.26 | 8,484,547 | -2.10% |
| 2026-06-01 | 3.41 | 3.43 | 3.27 | 3.33 | 10,894,235 | -2.06% |
| 2026-05-29 | 3.48 | 3.54 | 3.385 | 3.4 | 10,636,646 | -2.86% |
| 2026-05-28 | 3.63 | 3.64 | 3.48 | 3.57 | 7,320,965 | -2.46% |
| 2026-05-27 | 3.64 | 3.76 | 3.63 | 3.66 | 6,049,547 | +1.67% |
| 2026-05-26 | 3.69 | 3.71 | 3.595 | 3.6 | 5,162,367 | -1.10% |
| 2026-05-22 | 3.6 | 3.66 | 3.58 | 3.64 | 4,899,548 | +1.68% |
| 2026-05-21 | 3.48 | 3.63 | 3.46 | 3.58 | 5,292,635 | +1.42% |
| 2026-05-20 | 3.45 | 3.585 | 3.36 | 3.53 | 7,623,020 | -0.56% |
| 2026-05-19 | 3.62 | 3.67 | 3.51 | 3.55 | 7,363,427 | -2.74% |
| 2026-05-18 | 3.85 | 3.87 | 3.65 | 3.65 | 6,364,086 | -4.95% |
| 2026-05-15 | 3.95 | 3.97 | 3.75 | 3.84 | 7,791,487 | -2.78% |
| 2026-05-14 | 4.09 | 4.145 | 3.94 | 3.95 | 7,882,047 | -2.23% |
| 2026-05-13 | 4.11 | 4.13 | 3.99 | 4.04 | 6,750,954 | -0.25% |