Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
5.44
+0.24 (4.62%)
At close: Jun 27, 2025, 4:00 PM
5.45
+0.01 (0.15%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.24 | 5.46 | 5.21 | 5.44 | 5.44 | 4.62% | 13,828,962 |
| Jun 26, 2025 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 5,674,769 |
| Jun 25, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 8,169,618 |
| Jun 24, 2025 | 5.35 | 5.36 | 5.16 | 5.23 | 5.23 | -0.95% | 9,564,238 |
| Jun 23, 2025 | 5.30 | 5.32 | 5.03 | 5.28 | 5.28 | -2.40% | 12,264,159 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.37 | 5.41 | 5.41 | -0.55% | 12,088,009 |
| Jun 18, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 5.44 | 0.37% | 9,335,096 |
| Jun 17, 2025 | 5.67 | 5.70 | 5.39 | 5.42 | 5.42 | -6.23% | 9,531,748 |
| Jun 16, 2025 | 5.34 | 5.80 | 5.34 | 5.78 | 5.78 | 10.31% | 12,596,317 |
| Jun 13, 2025 | 5.57 | 5.63 | 5.22 | 5.24 | 5.24 | -3.50% | 12,202,159 |
| Jun 12, 2025 | 5.62 | 5.62 | 5.37 | 5.43 | 5.43 | -4.40% | 8,972,732 |
| Jun 11, 2025 | 5.79 | 5.79 | 5.62 | 5.68 | 5.68 | -0.18% | 6,971,724 |
| Jun 10, 2025 | 5.68 | 5.77 | 5.60 | 5.69 | 5.69 | 1.43% | 8,549,415 |
| Jun 9, 2025 | 5.61 | 5.69 | 5.54 | 5.61 | 5.61 | 1.26% | 10,557,625 |
| Jun 6, 2025 | 5.58 | 5.61 | 5.46 | 5.54 | 5.54 | 0.73% | 11,761,005 |
| Jun 5, 2025 | 5.27 | 5.57 | 5.24 | 5.50 | 5.50 | 3.97% | 15,558,904 |
| Jun 4, 2025 | 5.37 | 5.41 | 5.28 | 5.29 | 5.29 | -1.49% | 9,091,562 |
| Jun 3, 2025 | 5.05 | 5.43 | 4.94 | 5.37 | 5.37 | 6.34% | 15,765,561 |
| Jun 2, 2025 | 5.27 | 5.28 | 4.98 | 5.05 | 5.05 | -4.72% | 13,117,876 |
| May 30, 2025 | 5.35 | 5.40 | 5.24 | 5.30 | 5.30 | -2.75% | 14,237,592 |
| May 29, 2025 | 5.33 | 5.46 | 5.30 | 5.45 | 5.38 | 2.64% | 12,626,777 |
| May 28, 2025 | 5.47 | 5.49 | 5.28 | 5.31 | 5.24 | -2.75% | 8,575,671 |
| May 27, 2025 | 5.60 | 5.60 | 5.33 | 5.46 | 5.39 | -0.36% | 10,873,189 |
| May 23, 2025 | 5.42 | 5.53 | 5.42 | 5.48 | 5.41 | -2.84% | 9,838,172 |
| May 22, 2025 | 5.43 | 5.67 | 5.42 | 5.64 | 5.57 | 3.68% | 11,725,159 |
| May 21, 2025 | 5.58 | 5.68 | 5.43 | 5.44 | 5.37 | -4.73% | 9,632,802 |
| May 20, 2025 | 5.71 | 5.82 | 5.68 | 5.71 | 5.64 | 0.35% | 7,449,282 |
| May 19, 2025 | 5.71 | 5.74 | 5.61 | 5.69 | 5.62 | -3.56% | 9,880,958 |
| May 16, 2025 | 6.00 | 6.02 | 5.88 | 5.90 | 5.82 | -1.17% | 6,218,687 |
| May 15, 2025 | 5.85 | 5.98 | 5.81 | 5.97 | 5.89 | 1.02% | 7,301,970 |
| May 14, 2025 | 6.00 | 6.06 | 5.86 | 5.91 | 5.83 | -2.48% | 7,186,903 |
| May 13, 2025 | 6.01 | 6.10 | 5.91 | 6.06 | 5.98 | 0.83% | 7,731,542 |
| May 12, 2025 | 5.71 | 6.13 | 5.63 | 6.01 | 5.93 | 15.13% | 11,402,513 |
| May 9, 2025 | 5.25 | 5.33 | 5.19 | 5.22 | 5.15 | -0.76% | 6,886,811 |
| May 8, 2025 | 5.07 | 5.30 | 5.02 | 5.26 | 5.19 | 5.20% | 8,425,092 |
| May 7, 2025 | 5.04 | 5.08 | 4.92 | 5.00 | 4.94 | 0.20% | 8,135,147 |
| May 6, 2025 | 5.07 | 5.14 | 4.94 | 4.99 | 4.93 | -2.16% | 8,969,282 |
| May 5, 2025 | 5.18 | 5.25 | 5.09 | 5.10 | 5.03 | -2.86% | 9,425,291 |
| May 2, 2025 | 5.24 | 5.40 | 5.07 | 5.25 | 5.18 | 1.55% | 12,830,627 |
| May 1, 2025 | 4.87 | 5.27 | 4.75 | 5.17 | 5.10 | 8.16% | 14,422,987 |
| Apr 30, 2025 | 4.81 | 4.93 | 4.49 | 4.78 | 4.72 | -7.54% | 14,856,181 |
| Apr 29, 2025 | 5.09 | 5.23 | 5.04 | 5.17 | 5.10 | 1.17% | 11,062,088 |
| Apr 28, 2025 | 5.04 | 5.30 | 5.02 | 5.11 | 5.04 | 2.00% | 10,689,297 |
| Apr 25, 2025 | 5.10 | 5.15 | 4.98 | 5.01 | 4.95 | -2.15% | 6,385,198 |
| Apr 24, 2025 | 5.01 | 5.20 | 4.93 | 5.12 | 5.05 | 3.64% | 6,556,297 |
| Apr 23, 2025 | 4.96 | 5.30 | 4.92 | 4.94 | 4.88 | 4.66% | 11,825,726 |
| Apr 22, 2025 | 4.61 | 4.81 | 4.58 | 4.72 | 4.66 | 3.74% | 7,732,966 |
| Apr 21, 2025 | 4.60 | 4.62 | 4.43 | 4.55 | 4.49 | -3.19% | 7,852,819 |
| Apr 17, 2025 | 4.61 | 4.77 | 4.61 | 4.70 | 4.64 | 1.51% | 6,671,842 |
| Apr 16, 2025 | 4.70 | 4.80 | 4.55 | 4.63 | 4.57 | -2.11% | 8,464,435 |