Newell Brands Inc.

6.38
-0.13 (-2.00%)
At close: Mar 28, 2025, 3:59 PM
6.39
0.08%
After-hours: Mar 28, 2025, 05:31 PM EDT

NWL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.47 6.48 6.29 6.39 -0.12 -1.84% 4,729,160
Mar 27, 2025 6.48 6.52 6.39 6.51 0.02 0.31% 4,174,600
Mar 26, 2025 6.56 6.61 6.43 6.49 -0.09 -1.37% 3,915,400
Mar 25, 2025 6.73 6.82 6.54 6.58 -0.15 -2.23% 5,921,447
Mar 24, 2025 6.54 6.75 6.49 6.73 0.28 4.34% 6,729,909
Mar 21, 2025 6.43 6.53 6.40 6.45 -0.09 -1.38% 9,786,700
Mar 20, 2025 6.48 6.65 6.44 6.54 -0.02 -0.30% 6,051,633
Mar 19, 2025 6.49 6.60 6.42 6.56 0.05 0.77% 6,522,936
Mar 18, 2025 6.59 6.60 6.37 6.51 -0.13 -1.96% 5,406,300
Mar 17, 2025 6.57 6.69 6.50 6.64 0.09 1.37% 4,907,300
Mar 14, 2025 6.63 6.66 6.48 6.55 0.04 0.61% 10,844,233
Mar 13, 2025 6.57 6.61 6.29 6.51 -0.07 -1.06% 10,056,147
Mar 12, 2025 6.58 6.64 6.33 6.58 0.04 0.61% 11,595,529
Mar 11, 2025 6.71 6.79 6.44 6.54 -0.19 -2.82% 10,289,400
Mar 10, 2025 6.67 7.02 6.61 6.73 -0.02 -0.30% 9,856,444
Mar 7, 2025 6.65 6.81 6.53 6.75 0.06 0.90% 8,279,723
Mar 6, 2025 6.53 6.71 6.46 6.69 0.00 0.00% 10,353,644
Mar 5, 2025 6.40 6.72 6.40 6.69 0.33 5.19% 9,494,516
Mar 4, 2025 6.14 6.47 6.12 6.36 0.09 1.44% 9,613,546
Mar 3, 2025 6.44 6.68 6.24 6.27 -0.15 -2.34% 10,208,342
Feb 28, 2025 6.36 6.49 6.26 6.42 0.05 0.78% 17,030,500
Feb 27, 2025 6.63 6.63 6.37 6.37 -0.29 -4.35% 20,568,900
Feb 26, 2025 6.82 6.92 6.60 6.66 -0.11 -1.62% 17,688,120
Feb 25, 2025 6.46 6.85 6.46 6.77 0.32 4.96% 17,326,600
Feb 24, 2025 6.80 6.80 6.44 6.45 -0.35 -5.15% 15,010,514
Feb 21, 2025 6.80 6.91 6.72 6.80 0.00 0.00% 9,815,429
Feb 20, 2025 6.88 6.93 6.75 6.80 -0.13 -1.88% 8,205,197
Feb 19, 2025 6.80 7.02 6.77 6.93 0.06 0.87% 12,069,500
Feb 18, 2025 7.00 7.07 6.83 6.87 -0.19 -2.69% 7,603,300
Feb 14, 2025 7.00 7.15 7.00 7.06 0.05 0.71% 6,666,126
Feb 13, 2025 7.09 7.15 7.00 7.01 -0.08 -1.13% 7,824,000
Feb 12, 2025 7.20 7.24 7.00 7.09 -0.24 -3.27% 8,950,816
Feb 11, 2025 6.92 7.53 6.86 7.33 0.32 4.56% 14,452,345
Feb 10, 2025 7.39 7.39 6.74 7.01 -0.12 -1.68% 17,925,320
Feb 7, 2025 7.68 7.73 6.87 7.13 -2.56 -26.42% 34,581,400
Feb 6, 2025 9.83 10.01 9.58 9.69 -0.01 -0.10% 7,895,700
Feb 5, 2025 9.77 9.84 9.60 9.70 0.01 0.10% 6,359,627
Feb 4, 2025 9.64 9.85 9.57 9.69 0.10 1.04% 11,358,100
Feb 3, 2025 9.76 9.88 9.48 9.59 -0.37 -3.71% 7,286,600
Jan 31, 2025 10.41 10.49 9.95 9.96 -0.50 -4.78% 5,968,905
Jan 30, 2025 10.31 10.56 10.30 10.46 0.17 1.65% 4,068,231
Jan 29, 2025 10.40 10.40 10.16 10.29 -0.11 -1.06% 4,156,961
Jan 28, 2025 10.60 10.72 10.38 10.40 -0.19 -1.79% 4,256,855
Jan 27, 2025 10.65 10.85 10.50 10.59 -0.07 -0.66% 7,935,100
Jan 24, 2025 10.40 10.70 10.27 10.66 0.25 2.40% 7,619,841
Jan 23, 2025 10.11 10.43 9.98 10.41 0.25 2.46% 3,995,725
Jan 22, 2025 10.27 10.32 10.09 10.16 -0.08 -0.78% 4,691,421
Jan 21, 2025 10.16 10.32 10.14 10.24 0.12 1.19% 3,529,952
Jan 17, 2025 10.25 10.37 10.08 10.12 -0.04 -0.39% 4,361,601
Jan 16, 2025 9.89 10.17 9.82 10.16 0.18 1.80% 6,658,689