Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
6.01
+0.79 (15.13%)
At close: May 12, 2025, 4:00 PM
6.01
0.00 (0.00%)
After-hours: May 12, 2025, 7:36 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.71 | 6.13 | 5.63 | 6.01 | 6.01 | 15.13% | 11,399,604 |
| May 9, 2025 | 5.25 | 5.33 | 5.19 | 5.22 | 5.22 | -0.76% | 6,886,811 |
| May 8, 2025 | 5.07 | 5.30 | 5.02 | 5.26 | 5.26 | 5.20% | 8,425,092 |
| May 7, 2025 | 5.04 | 5.08 | 4.92 | 5.00 | 5.00 | 0.20% | 8,135,147 |
| May 6, 2025 | 5.07 | 5.14 | 4.94 | 4.99 | 4.99 | -2.16% | 8,969,282 |
| May 5, 2025 | 5.18 | 5.25 | 5.09 | 5.10 | 5.10 | -2.86% | 9,425,291 |
| May 2, 2025 | 5.24 | 5.40 | 5.07 | 5.25 | 5.25 | 1.55% | 12,830,627 |
| May 1, 2025 | 4.87 | 5.27 | 4.75 | 5.17 | 5.17 | 8.16% | 14,422,987 |
| Apr 30, 2025 | 4.81 | 4.93 | 4.49 | 4.78 | 4.78 | -7.54% | 14,856,181 |
| Apr 29, 2025 | 5.09 | 5.23 | 5.04 | 5.17 | 5.17 | 1.17% | 11,062,088 |
| Apr 28, 2025 | 5.04 | 5.30 | 5.02 | 5.11 | 5.11 | 2.00% | 10,689,297 |
| Apr 25, 2025 | 5.10 | 5.15 | 4.98 | 5.01 | 5.01 | -2.15% | 6,385,198 |
| Apr 24, 2025 | 5.01 | 5.20 | 4.93 | 5.12 | 5.12 | 3.64% | 6,556,297 |
| Apr 23, 2025 | 4.96 | 5.30 | 4.92 | 4.94 | 4.94 | 4.66% | 11,825,726 |
| Apr 22, 2025 | 4.61 | 4.81 | 4.58 | 4.72 | 4.72 | 3.74% | 7,732,966 |
| Apr 21, 2025 | 4.60 | 4.62 | 4.43 | 4.55 | 4.55 | -3.19% | 7,852,819 |
| Apr 17, 2025 | 4.61 | 4.77 | 4.61 | 4.70 | 4.70 | 1.51% | 6,671,842 |
| Apr 16, 2025 | 4.70 | 4.80 | 4.55 | 4.63 | 4.63 | -2.11% | 8,464,435 |
| Apr 15, 2025 | 4.91 | 5.00 | 4.66 | 4.73 | 4.73 | -5.21% | 9,192,881 |
| Apr 14, 2025 | 4.86 | 5.09 | 4.85 | 4.99 | 4.99 | 5.72% | 10,652,788 |
| Apr 11, 2025 | 4.51 | 4.75 | 4.44 | 4.72 | 4.72 | 3.74% | 11,219,288 |
| Apr 10, 2025 | 5.04 | 5.04 | 4.44 | 4.55 | 4.55 | -9.90% | 8,928,144 |
| Apr 9, 2025 | 4.40 | 5.12 | 4.22 | 5.05 | 5.05 | 12.72% | 15,866,438 |
| Apr 8, 2025 | 5.07 | 5.12 | 4.43 | 4.48 | 4.48 | -8.38% | 13,451,728 |
| Apr 7, 2025 | 4.90 | 5.24 | 4.64 | 4.89 | 4.89 | -4.49% | 17,317,455 |
| Apr 4, 2025 | 5.22 | 5.28 | 4.83 | 5.12 | 5.12 | -6.31% | 13,389,489 |
| Apr 3, 2025 | 6.00 | 6.10 | 5.44 | 5.47 | 5.47 | -12.84% | 10,613,050 |
| Apr 2, 2025 | 6.11 | 6.29 | 6.10 | 6.27 | 6.27 | 1.46% | 7,011,624 |
| Apr 1, 2025 | 6.17 | 6.26 | 6.09 | 6.18 | 6.18 | -0.32% | 5,458,811 |
| Mar 31, 2025 | 6.26 | 6.29 | 6.06 | 6.20 | 6.20 | -2.97% | 8,863,533 |
| Mar 28, 2025 | 6.47 | 6.48 | 6.29 | 6.39 | 6.39 | -1.84% | 4,736,859 |
| Mar 27, 2025 | 6.48 | 6.52 | 6.39 | 6.51 | 6.51 | 0.31% | 4,174,580 |
| Mar 26, 2025 | 6.56 | 6.61 | 6.43 | 6.49 | 6.49 | -1.37% | 3,915,393 |
| Mar 25, 2025 | 6.73 | 6.82 | 6.54 | 6.58 | 6.58 | -2.23% | 5,921,447 |
| Mar 24, 2025 | 6.54 | 6.75 | 6.49 | 6.73 | 6.73 | 4.34% | 6,729,909 |
| Mar 21, 2025 | 6.43 | 6.53 | 6.40 | 6.45 | 6.45 | -1.38% | 9,786,654 |
| Mar 20, 2025 | 6.48 | 6.65 | 6.44 | 6.54 | 6.54 | -0.30% | 6,051,633 |
| Mar 19, 2025 | 6.49 | 6.60 | 6.42 | 6.56 | 6.56 | 0.77% | 6,522,936 |
| Mar 18, 2025 | 6.59 | 6.60 | 6.37 | 6.51 | 6.51 | -1.96% | 5,406,270 |
| Mar 17, 2025 | 6.57 | 6.69 | 6.50 | 6.64 | 6.64 | 1.37% | 4,907,298 |
| Mar 14, 2025 | 6.63 | 6.66 | 6.48 | 6.55 | 6.55 | 0.61% | 10,844,233 |
| Mar 13, 2025 | 6.57 | 6.61 | 6.29 | 6.51 | 6.51 | -1.06% | 10,056,147 |
| Mar 12, 2025 | 6.58 | 6.64 | 6.33 | 6.58 | 6.58 | 0.61% | 11,595,529 |
| Mar 11, 2025 | 6.71 | 6.79 | 6.44 | 6.54 | 6.54 | -2.82% | 10,289,378 |
| Mar 10, 2025 | 6.67 | 7.02 | 6.61 | 6.73 | 6.73 | -0.30% | 9,850,910 |
| Mar 7, 2025 | 6.65 | 6.81 | 6.53 | 6.75 | 6.75 | 0.90% | 8,279,723 |
| Mar 6, 2025 | 6.53 | 6.71 | 6.46 | 6.69 | 6.69 | - | 10,353,644 |
| Mar 5, 2025 | 6.40 | 6.72 | 6.40 | 6.69 | 6.69 | 5.19% | 9,494,516 |
| Mar 4, 2025 | 6.14 | 6.47 | 6.12 | 6.36 | 6.36 | 1.44% | 9,613,546 |
| Mar 3, 2025 | 6.44 | 6.68 | 6.24 | 6.27 | 6.27 | -2.34% | 10,208,342 |