Newell Brands Inc.
9.86
0.15 (1.54%)
At close: Jan 14, 2025, 3:59 PM
10.08
2.23%
After-hours Jan 14, 2025, 07:01 PM EST

NWL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 9.84 10.00 9.58 9.87 0.16 1.65% 7,268,627
Jan 13, 2025 9.67 9.73 9.38 9.71 -0.05 -0.51% 5,499,151
Jan 10, 2025 9.67 9.98 9.61 9.76 -0.08 -0.81% 5,105,806
Jan 8, 2025 9.96 10.02 9.69 9.84 -0.21 -2.09% 5,240,361
Jan 7, 2025 10.26 10.32 9.95 10.05 -0.12 -1.18% 5,112,415
Jan 6, 2025 10.01 10.34 10.00 10.17 0.18 1.80% 4,700,546
Jan 3, 2025 9.93 10.03 9.72 9.99 0.01 0.10% 3,695,800
Jan 2, 2025 10.07 10.19 9.87 9.98 0.02 0.20% 3,535,717
Dec 31, 2024 10.02 10.18 9.90 9.96 -0.04 -0.40% 3,645,800
Dec 30, 2024 10.15 10.15 9.86 10.00 -0.28 -2.72% 3,799,920
Dec 27, 2024 10.17 10.37 10.14 10.28 0.09 0.88% 5,707,800
Dec 26, 2024 10.05 10.29 10.05 10.19 0.02 0.20% 4,876,922
Dec 24, 2024 10.05 10.18 9.97 10.17 0.12 1.19% 1,671,700
Dec 23, 2024 9.94 10.18 9.94 10.05 0.03 0.30% 4,602,900
Dec 20, 2024 9.90 10.15 9.80 10.02 0.11 1.11% 7,376,734
Dec 19, 2024 10.16 10.36 9.74 9.91 -0.22 -2.17% 7,827,793
Dec 18, 2024 10.50 10.69 10.11 10.13 -0.37 -3.52% 5,474,628
Dec 17, 2024 10.75 10.78 10.47 10.50 -0.34 -3.14% 6,013,278
Dec 16, 2024 10.95 11.10 10.82 10.84 -0.17 -1.54% 4,126,846
Dec 13, 2024 11.37 11.45 10.67 11.01 -0.44 -3.84% 6,116,336
Dec 12, 2024 11.36 11.54 11.29 11.45 0.02 0.17% 5,534,186
Dec 11, 2024 11.73 11.78 11.34 11.43 -0.20 -1.72% 8,572,101
Dec 10, 2024 11.42 11.68 11.26 11.63 0.12 1.04% 6,975,514
Dec 9, 2024 10.71 11.58 10.56 11.51 1.20 11.64% 13,010,800
Dec 6, 2024 10.24 10.45 10.15 10.31 0.38 3.83% 7,024,992
Dec 5, 2024 10.05 10.07 9.81 9.93 -0.15 -1.49% 4,350,527
Dec 4, 2024 9.71 10.18 9.63 10.08 0.37 3.81% 7,978,083
Dec 3, 2024 9.77 9.82 9.50 9.71 -0.05 -0.51% 4,891,500
Dec 2, 2024 9.60 9.81 9.52 9.76 0.17 1.77% 6,410,266
Nov 29, 2024 9.60 9.72 9.51 9.59 0.03 0.31% 2,440,300
Nov 27, 2024 9.47 9.64 9.40 9.56 0.22 2.36% 3,171,604
Nov 26, 2024 9.51 9.58 9.29 9.34 -0.28 -2.91% 5,946,854
Nov 25, 2024 9.27 9.72 9.27 9.62 0.50 5.48% 8,918,712
Nov 22, 2024 8.99 9.23 8.96 9.12 0.18 2.01% 4,961,727
Nov 21, 2024 8.73 8.97 8.73 8.94 0.10 1.13% 10,358,500
Nov 20, 2024 9.19 9.40 8.82 8.84 0.02 0.23% 5,713,543
Nov 19, 2024 8.76 8.94 8.73 8.82 -0.07 -0.79% 1,715,039
Nov 18, 2024 8.83 8.91 8.70 8.89 0.09 1.02% 2,829,418
Nov 15, 2024 8.92 8.98 8.74 8.80 -0.16 -1.79% 4,040,146
Nov 14, 2024 9.20 9.32 8.93 8.96 -0.12 -1.32% 3,041,900
Nov 13, 2024 9.23 9.28 8.91 9.08 -0.10 -1.09% 3,151,427
Nov 12, 2024 9.25 9.36 9.16 9.18 -0.14 -1.50% 4,897,764
Nov 11, 2024 9.42 9.50 9.22 9.32 0.10 1.08% 4,042,400
Nov 8, 2024 9.02 9.27 8.84 9.22 0.11 1.21% 5,573,009
Nov 7, 2024 8.86 9.25 8.86 9.11 0.29 3.29% 6,486,559
Nov 6, 2024 9.20 9.29 8.74 8.82 -0.03 -0.34% 5,995,914
Nov 5, 2024 8.68 9.01 8.63 8.85 0.11 1.26% 3,921,292
Nov 4, 2024 8.79 8.98 8.69 8.74 -0.05 -0.57% 4,953,340
Nov 1, 2024 8.75 9.00 8.74 8.79 -0.01 -0.11% 6,698,870
Oct 31, 2024 8.84 8.91 8.72 8.80 -0.17 -1.90% 6,623,900