Newell Brands Inc. (NWL)
NASDAQ: NWL
· Real-Time Price · USD
5.40
0.21 (4.05%)
At close: Aug 14, 2025, 3:59 PM
5.27
-2.41%
Pre-market: Aug 15, 2025, 06:19 AM EDT
NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.06 | 5.40 | 5.03 | 5.39 | 5.39 | 3.85% | 10,255,119 |
| Aug 13, 2025 | 4.95 | 5.23 | 4.86 | 5.19 | 5.19 | 5.27% | 7,294,820 |
| Aug 12, 2025 | 4.89 | 5.04 | 4.83 | 4.93 | 4.93 | 2.07% | 5,770,437 |
| Aug 11, 2025 | 4.90 | 4.98 | 4.79 | 4.83 | 4.83 | -1.02% | 7,416,447 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.81 | 4.88 | 4.88 | -1.01% | 5,378,100 |
| Aug 7, 2025 | 4.98 | 5.11 | 4.91 | 4.93 | 4.93 | -0.40% | 7,036,354 |
| Aug 6, 2025 | 5.13 | 5.14 | 4.94 | 4.95 | 4.95 | -3.32% | 6,855,300 |
| Aug 5, 2025 | 5.00 | 5.17 | 4.98 | 5.12 | 5.12 | 3.02% | 7,818,493 |
| Aug 4, 2025 | 4.83 | 5.15 | 4.83 | 4.97 | 4.97 | 4.41% | 14,057,300 |
| Aug 1, 2025 | 5.13 | 5.36 | 4.58 | 4.76 | 4.76 | -15.15% | 30,631,300 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.55 | 5.61 | 5.61 | -1.92% | 10,575,504 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.67 | 5.72 | 5.72 | -3.87% | 8,475,649 |
| Jul 29, 2025 | 6.13 | 6.18 | 5.91 | 5.95 | 5.95 | -3.57% | 7,667,226 |
| Jul 28, 2025 | 6.27 | 6.31 | 6.07 | 6.17 | 6.17 | -1.59% | 5,166,040 |
| Jul 25, 2025 | 6.21 | 6.34 | 6.07 | 6.27 | 6.27 | 1.95% | 4,961,703 |
| Jul 24, 2025 | 6.30 | 6.33 | 6.12 | 6.15 | 6.15 | -3.45% | 5,495,800 |
| Jul 23, 2025 | 6.19 | 6.38 | 6.15 | 6.37 | 6.37 | 4.26% | 7,045,780 |
| Jul 22, 2025 | 5.67 | 6.12 | 5.66 | 6.11 | 6.11 | 8.53% | 8,328,000 |
| Jul 21, 2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5.63 | 0.54% | 5,209,118 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.54 | 5.60 | 5.60 | -0.71% | 4,574,442 |