Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
3.720
+0.030 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
3.770
+0.050 (1.34%)
After-hours: Dec 5, 2025, 7:39 PM EST
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 0.81% | 6,827,324 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -1.86% | 4,932,219 |
| Dec 3, 2025 | 3.70 | 3.89 | 3.70 | 3.76 | 3.76 | 2.45% | 8,477,292 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -3.67% | 7,749,371 |
| Dec 1, 2025 | 3.55 | 3.94 | 3.55 | 3.81 | 3.81 | 4.38% | 10,483,921 |
| Nov 28, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.24% | 5,229,911 |
| Nov 26, 2025 | 3.45 | 3.64 | 3.42 | 3.57 | 3.50 | 2.88% | 9,626,247 |
| Nov 25, 2025 | 3.48 | 3.62 | 3.46 | 3.47 | 3.40 | 0.29% | 7,781,126 |
| Nov 24, 2025 | 3.34 | 3.49 | 3.29 | 3.46 | 3.39 | 3.59% | 20,160,828 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.22 | 3.34 | 3.27 | 3.41% | 15,589,679 |
| Nov 20, 2025 | 3.31 | 3.37 | 3.21 | 3.23 | 3.17 | -2.12% | 5,925,786 |
| Nov 19, 2025 | 3.31 | 3.37 | 3.24 | 3.30 | 3.24 | -0.60% | 6,630,133 |
| Nov 18, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.25 | -0.60% | 7,323,131 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.27 | -2.34% | 9,228,051 |
| Nov 14, 2025 | 3.42 | 3.44 | 3.25 | 3.42 | 3.35 | 1.18% | 9,835,726 |
| Nov 13, 2025 | 3.35 | 3.51 | 3.33 | 3.38 | 3.31 | 0.60% | 14,433,713 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.33 | 3.36 | 3.29 | 2.44% | 13,247,872 |
| Nov 11, 2025 | 3.25 | 3.39 | 3.21 | 3.28 | 3.22 | 1.55% | 12,901,716 |
| Nov 10, 2025 | 3.25 | 3.34 | 3.21 | 3.23 | 3.17 | 1.89% | 11,713,988 |
| Nov 7, 2025 | 3.10 | 3.20 | 3.08 | 3.17 | 3.11 | 1.93% | 11,284,342 |
| Nov 6, 2025 | 3.24 | 3.34 | 3.10 | 3.11 | 3.05 | -3.42% | 9,758,015 |
| Nov 5, 2025 | 3.14 | 3.32 | 3.11 | 3.22 | 3.16 | 2.55% | 15,153,725 |
| Nov 4, 2025 | 3.16 | 3.29 | 3.07 | 3.14 | 3.08 | -2.64% | 16,364,817 |
| Nov 3, 2025 | 3.41 | 3.42 | 3.22 | 3.23 | 3.16 | -5.15% | 18,197,142 |
| Oct 31, 2025 | 3.76 | 3.80 | 3.09 | 3.40 | 3.33 | -27.97% | 68,196,934 |
| Oct 30, 2025 | 4.88 | 4.94 | 4.69 | 4.72 | 4.63 | -4.26% | 9,822,737 |
| Oct 29, 2025 | 4.96 | 5.02 | 4.88 | 4.93 | 4.83 | -1.40% | 6,670,608 |
| Oct 28, 2025 | 5.06 | 5.07 | 4.92 | 5.00 | 4.90 | -1.77% | 5,890,948 |
| Oct 27, 2025 | 5.00 | 5.14 | 5.00 | 5.09 | 4.99 | 2.21% | 6,485,200 |
| Oct 24, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.88 | - | 4,962,115 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.85 | 4.98 | 4.88 | 2.47% | 4,687,667 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.86 | 4.76 | - | 4,838,069 |
| Oct 21, 2025 | 4.85 | 4.97 | 4.78 | 4.86 | 4.76 | 0.21% | 4,034,938 |
| Oct 20, 2025 | 4.87 | 4.95 | 4.83 | 4.85 | 4.75 | - | 6,087,360 |
| Oct 17, 2025 | 4.76 | 4.89 | 4.76 | 4.85 | 4.75 | 1.04% | 8,147,583 |
| Oct 16, 2025 | 4.84 | 4.91 | 4.75 | 4.80 | 4.71 | - | 9,635,837 |
| Oct 15, 2025 | 4.85 | 4.97 | 4.72 | 4.80 | 4.71 | -1.03% | 8,286,001 |
| Oct 14, 2025 | 4.79 | 4.94 | 4.76 | 4.85 | 4.75 | 0.41% | 6,766,761 |
| Oct 13, 2025 | 4.97 | 5.00 | 4.82 | 4.83 | 4.74 | -0.21% | 6,195,437 |
| Oct 10, 2025 | 5.01 | 5.08 | 4.83 | 4.84 | 4.75 | -2.81% | 7,710,477 |
| Oct 9, 2025 | 5.03 | 5.04 | 4.89 | 4.98 | 4.88 | -0.99% | 9,939,454 |
| Oct 8, 2025 | 5.20 | 5.22 | 5.03 | 5.03 | 4.93 | -3.08% | 6,534,343 |
| Oct 7, 2025 | 5.25 | 5.42 | 5.16 | 5.19 | 5.09 | -1.14% | 5,429,282 |
| Oct 6, 2025 | 5.47 | 5.51 | 5.21 | 5.25 | 5.15 | -2.60% | 5,817,647 |
| Oct 3, 2025 | 5.25 | 5.56 | 5.25 | 5.39 | 5.28 | 3.55% | 6,729,880 |
| Oct 2, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.10 | -0.29% | 5,015,711 |
| Oct 1, 2025 | 5.26 | 5.35 | 5.13 | 5.22 | 5.12 | -0.38% | 7,726,812 |
| Sep 30, 2025 | 5.03 | 5.26 | 4.93 | 5.24 | 5.14 | 2.95% | 13,013,616 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.04 | 5.09 | 4.99 | -1.55% | 7,988,274 |
| Sep 26, 2025 | 5.14 | 5.27 | 5.12 | 5.17 | 5.07 | 0.39% | 6,219,845 |