Newell Brands Inc. NWL
5.78 USD +0.02 (+0.35%)
Regular-session close
5.78 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
5.66 Day range 5.83
3.23 52-week range 6.36
- YTD
- +55.38%
- 1 year
- +71.01%
NWL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.83 | 5.83 | 5.66 | 5.78 | +0.02 | +0.35% | 2,759,327 |
| Nov 12, 2026 | 5.91 | 5.93 | 5.74 | 5.76 | -0.10 | -1.71% | 3,378,369 |
| Nov 11, 2026 | 5.84 | 5.92 | 5.80 | 5.86 | -0.07 | -1.18% | 4,647,353 |
| Nov 10, 2026 | 5.81 | 5.94 | 5.70 | 5.93 | +0.04 | +0.68% | 4,494,136 |
| Nov 9, 2026 | 5.59 | 6.00 | 5.55 | 5.89 | +0.42 | +7.68% | 5,876,052 |
| Nov 6, 2026 | 5.44 | 5.49 | 5.37 | 5.47 | -0.02 | -0.36% | 4,466,100 |
| Nov 5, 2026 | 5.98 | 6.03 | 5.47 | 5.49 | -0.37 | -6.31% | 6,094,500 |
| Nov 4, 2026 | 5.76 | 6.14 | 5.76 | 5.86 | +0.23 | +4.09% | 7,924,900 |
| Nov 3, 2026 | 5.99 | 6.00 | 5.58 | 5.63 | -0.33 | -5.54% | 8,435,300 |
| Nov 2, 2026 | 5.19 | 6.05 | 5.08 | 5.96 | +0.78 | +15.06% | 16,043,900 |
| Oct 30, 2026 | 4.93 | 5.47 | 4.93 | 5.18 | +0.10 | +1.97% | 13,407,000 |
| Oct 29, 2026 | 5.25 | 5.32 | 4.88 | 5.08 | -0.13 | -2.50% | 12,530,900 |
| Oct 28, 2026 | 5.32 | 5.38 | 5.08 | 5.21 | -0.18 | -3.34% | 4,352,100 |
| Oct 27, 2026 | 5.44 | 5.44 | 5.32 | 5.39 | -0.02 | -0.37% | 4,946,800 |
| Oct 26, 2026 | 5.38 | 5.49 | 5.33 | 5.41 | +0.05 | +0.93% | 4,220,600 |
| Oct 23, 2026 | 5.68 | 5.69 | 5.34 | 5.36 | -0.37 | -6.46% | 4,590,900 |
| Oct 22, 2026 | 5.55 | 5.83 | 5.54 | 5.73 | +0.17 | +3.06% | 4,244,300 |
| Oct 21, 2026 | 5.67 | 5.69 | 5.53 | 5.56 | -0.12 | -2.11% | 3,296,100 |
| Oct 20, 2026 | 5.51 | 5.70 | 5.44 | 5.68 | +0.14 | +2.53% | 4,099,400 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.53 | 5.54 | -0.11 | -1.95% | 3,091,900 |
| Oct 16, 2026 | 5.80 | 5.93 | 5.61 | 5.65 | -0.12 | -2.08% | 4,034,700 |
| Oct 15, 2026 | 5.52 | 5.83 | 5.51 | 5.77 | +0.30 | +5.48% | 5,876,100 |
| Oct 14, 2026 | 5.51 | 5.54 | 5.44 | 5.47 | -0.12 | -2.15% | 3,160,600 |
| Oct 13, 2026 | 5.54 | 5.64 | 5.51 | 5.59 | +0.01 | +0.18% | 3,723,600 |
| Oct 12, 2026 | 5.64 | 5.70 | 5.57 | 5.58 | -0.06 | -1.06% | 3,484,200 |
| Oct 9, 2026 | 5.73 | 5.73 | 5.58 | 5.64 | -0.09 | -1.57% | 3,002,600 |
| Oct 8, 2026 | 5.77 | 5.79 | 5.58 | 5.73 | +0.01 | +0.17% | 8,404,100 |
| Oct 7, 2026 | 5.53 | 5.73 | 5.48 | 5.72 | +0.17 | +3.06% | 4,062,800 |
| Oct 6, 2026 | 5.53 | 5.63 | 5.47 | 5.55 | +0.07 | +1.28% | 4,660,200 |
| Oct 5, 2026 | 5.35 | 5.53 | 5.32 | 5.48 | +0.08 | +1.48% | 4,651,000 |
| Oct 2, 2026 | 5.39 | 5.43 | 5.27 | 5.40 | +0.09 | +1.69% | 4,922,300 |
| Oct 1, 2026 | 5.30 | 5.33 | 5.14 | 5.31 | +0.03 | +0.57% | 4,450,000 |
| Sep 30, 2026 | 5.35 | 5.39 | 5.21 | 5.28 | -0.04 | -0.75% | 5,222,300 |
| Sep 29, 2026 | 5.43 | 5.48 | 5.21 | 5.32 | -0.12 | -2.21% | 4,430,400 |
| Sep 28, 2026 | 5.41 | 5.52 | 5.30 | 5.44 | +0.01 | +0.18% | 4,586,400 |
| Sep 25, 2026 | 5.60 | 5.62 | 5.41 | 5.43 | -0.16 | -2.86% | 6,731,500 |
| Sep 24, 2026 | 5.68 | 5.73 | 5.56 | 5.59 | -0.09 | -1.58% | 3,690,300 |
| Sep 23, 2026 | 5.77 | 5.85 | 5.64 | 5.68 | -0.09 | -1.56% | 4,830,900 |
| Sep 22, 2026 | 5.67 | 5.79 | 5.65 | 5.77 | +0.17 | +3.04% | 4,618,400 |
| Sep 21, 2026 | 5.54 | 5.64 | 5.31 | 5.60 | +0.12 | +2.19% | 6,548,600 |
| Sep 18, 2026 | 5.51 | 5.59 | 5.45 | 5.48 | -0.13 | -2.32% | 9,414,700 |
| Sep 17, 2026 | 5.81 | 5.87 | 5.60 | 5.61 | -0.08 | -1.41% | 3,372,800 |
| Sep 16, 2026 | 5.70 | 5.85 | 5.64 | 5.69 | +0.05 | +0.89% | 5,715,400 |
| Sep 15, 2026 | 5.81 | 5.85 | 5.62 | 5.64 | -0.13 | -2.25% | 6,542,400 |
| Sep 14, 2026 | 5.77 | 5.94 | 5.76 | 5.77 | -0.08 | -1.37% | 7,932,200 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.72 | 5.85 | -0.02 | -0.34% | 5,528,100 |
| Sep 10, 2026 | 5.98 | 6.07 | 5.84 | 5.87 | -0.13 | -2.17% | 5,234,300 |
| Sep 9, 2026 | 6.27 | 6.37 | 5.94 | 6.00 | -0.34 | -5.36% | 7,618,300 |
| Sep 8, 2026 | 6.05 | 6.47 | 6.03 | 6.34 | +0.23 | +3.76% | 10,128,500 |
| Sep 4, 2026 | 6.04 | 6.25 | 6.00 | 6.11 | +0.04 | +0.66% | 5,501,500 |
| Sep 3, 2026 | 6.08 | 6.15 | 5.76 | 6.07 | +0.09 | +1.51% | 6,990,600 |
| Sep 2, 2026 | 6.04 | 6.15 | 5.93 | 5.98 | +0.04 | +0.67% | 8,963,200 |
| Sep 1, 2026 | 6.17 | 6.30 | 5.83 | 5.94 | -0.31 | -4.96% | 9,245,500 |
| Aug 31, 2026 | 6.04 | 6.31 | 5.96 | 6.25 | +0.08 | +1.30% | 11,852,800 |
| Aug 28, 2026 | 5.98 | 6.25 | 5.93 | 6.17 | +0.29 | +4.93% | 5,832,000 |
| Aug 27, 2026 | 5.88 | 6.07 | 5.79 | 5.88 | -0.08 | -1.34% | 6,031,300 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.86 | 5.96 | +0.03 | +0.51% | 6,079,000 |
| Aug 25, 2026 | 6.11 | 6.13 | 5.87 | 5.93 | -0.14 | -2.31% | 5,284,200 |
| Aug 24, 2026 | 6.03 | 6.18 | 6.02 | 6.07 | -0.02 | -0.33% | 4,883,300 |
| Aug 21, 2026 | 5.81 | 6.10 | 5.79 | 6.09 | +0.30 | +5.18% | 4,531,400 |
| Aug 20, 2026 | 6.03 | 6.09 | 5.76 | 5.79 | -0.37 | -6.01% | 6,820,700 |
| Aug 19, 2026 | 5.98 | 6.22 | 5.98 | 6.16 | +0.23 | +3.88% | 4,623,000 |
| Aug 18, 2026 | 6.03 | 6.08 | 5.91 | 5.93 | -0.11 | -1.82% | 4,188,600 |
| Aug 17, 2026 | 6.14 | 6.23 | 6.01 | 6.04 | -0.20 | -3.21% | 6,026,800 |
| Aug 14, 2026 | 6.12 | 6.28 | 6.09 | 6.24 | +0.07 | +1.13% | 6,399,900 |
65 days, newest first. Daily bars as drawn on the NWL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.