Newell Brands Inc. (NWL)
NASDAQ: NWL
· Real-Time Price · USD
5.92
-0.17 (-2.79%)
At close: Sep 12, 2025, 9:54 AM
NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.08 | 6.26 | 6.05 | 6.09 | 6.09 | 0.33% | 4,516,011 |
| Sep 10, 2025 | 6.23 | 6.23 | 5.99 | 6.07 | 6.07 | -2.41% | 6,326,700 |
| Sep 9, 2025 | 6.37 | 6.45 | 6.20 | 6.22 | 6.22 | -1.74% | 6,479,516 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.20 | 6.33 | 6.33 | -0.94% | 9,001,909 |
| Sep 5, 2025 | 6.35 | 6.64 | 6.23 | 6.39 | 6.39 | 1.27% | 9,535,907 |
| Sep 4, 2025 | 6.29 | 6.33 | 6.15 | 6.31 | 6.31 | 0.32% | 11,958,200 |
| Sep 3, 2025 | 5.85 | 6.31 | 5.85 | 6.29 | 6.29 | 7.71% | 11,324,520 |
| Sep 2, 2025 | 5.80 | 5.87 | 5.73 | 5.84 | 5.84 | -1.35% | 9,617,645 |
| Aug 29, 2025 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 0.00% | 6,131,422 |
| Aug 28, 2025 | 5.96 | 6.06 | 5.84 | 5.92 | 5.85 | -0.50% | 6,313,534 |
| Aug 27, 2025 | 5.79 | 5.98 | 5.77 | 5.95 | 5.88 | 2.94% | 7,440,800 |
| Aug 26, 2025 | 5.79 | 5.93 | 5.71 | 5.78 | 5.71 | -0.69% | 8,915,811 |
| Aug 25, 2025 | 5.77 | 5.84 | 5.69 | 5.82 | 5.75 | 0.87% | 5,459,269 |
| Aug 22, 2025 | 5.49 | 5.86 | 5.49 | 5.77 | 5.70 | 5.10% | 5,676,717 |
| Aug 21, 2025 | 5.51 | 5.53 | 5.41 | 5.49 | 5.43 | -1.44% | 4,522,023 |
| Aug 20, 2025 | 5.82 | 5.83 | 5.55 | 5.57 | 5.50 | -4.79% | 5,952,551 |
| Aug 19, 2025 | 5.87 | 5.95 | 5.78 | 5.85 | 5.78 | -0.34% | 7,038,800 |
| Aug 18, 2025 | 5.49 | 5.99 | 5.46 | 5.87 | 5.80 | 7.51% | 11,590,900 |
| Aug 15, 2025 | 5.46 | 5.59 | 5.39 | 5.46 | 5.40 | 1.30% | 7,308,560 |
| Aug 14, 2025 | 5.06 | 5.40 | 5.03 | 5.39 | 5.33 | 3.85% | 10,257,800 |