Newell Brands Inc. (NWL)
NASDAQ: NWL
· Real-Time Price · USD
5.39
0.18 (3.55%)
At close: Oct 03, 2025, 3:59 PM
5.39
0.00%
After-hours: Oct 03, 2025, 07:06 PM EDT
NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.25 | 5.56 | 5.25 | 5.39 | 5.39 | 3.45% | 6,725,841 |
| Oct 2, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.21 | -0.19% | 5,015,711 |
| Oct 1, 2025 | 5.26 | 5.35 | 5.13 | 5.22 | 5.22 | -0.38% | 7,726,812 |
| Sep 30, 2025 | 5.03 | 5.26 | 4.93 | 5.24 | 5.24 | 2.95% | 13,013,616 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.04 | 5.09 | 5.09 | -1.55% | 7,988,274 |
| Sep 26, 2025 | 5.14 | 5.27 | 5.12 | 5.17 | 5.17 | 0.39% | 6,219,845 |
| Sep 25, 2025 | 5.38 | 5.38 | 5.15 | 5.15 | 5.15 | -5.68% | 6,197,200 |
| Sep 24, 2025 | 5.42 | 5.47 | 5.34 | 5.46 | 5.46 | 1.30% | 7,976,800 |
| Sep 23, 2025 | 5.53 | 5.57 | 5.39 | 5.39 | 5.39 | -1.82% | 6,620,171 |
| Sep 22, 2025 | 5.50 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 6,507,700 |
| Sep 19, 2025 | 5.82 | 5.82 | 5.52 | 5.53 | 5.53 | -4.66% | 9,563,600 |
| Sep 18, 2025 | 5.82 | 5.89 | 5.75 | 5.80 | 5.80 | 1.05% | 4,269,800 |
| Sep 17, 2025 | 5.82 | 6.11 | 5.74 | 5.74 | 5.74 | -2.05% | 5,399,751 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.74 | 5.86 | 5.86 | 0.34% | 4,283,041 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.80 | 5.84 | 5.84 | -1.35% | 5,843,040 |
| Sep 12, 2025 | 6.05 | 6.05 | 5.85 | 5.92 | 5.92 | -2.79% | 5,979,945 |
| Sep 11, 2025 | 6.08 | 6.26 | 6.05 | 6.09 | 6.09 | 0.33% | 4,516,252 |
| 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 |
Page 1 of 136