Dark

NWL
Newell Brands Inc.
stock NASDAQ

At Close

Dec 10, 2025 3:59:59 PM EST

3.83USD+5.220%(+0.19)11,612,226

3.81Bid 4.02Ask 0.21Spread

Pre-market

Dec 10, 2025 8:55:30 AM EST

3.67USD+0.786%(+0.03)1,010

After-hours

Dec 10, 2025 4:56:30 PM EST

3.82USD-0.261%(-0.01)15,189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	3.6500	3.8500	3.630000	3.8300	+5.220%	11,612,226	0.000%
2025-12-09	3.6000	3.6650	3.570000	3.6400	+0.275%	6,612,047	+5.220%
2025-12-08	3.7200	3.7501	3.595000	3.6300	-2.419%	9,967,798	+5.510%
2025-12-05	3.7000	3.7951	3.680000	3.7200	+0.813%	6,825,936	+2.957%
2025-12-04	3.7700	3.7900	3.645000	3.6900	-1.862%	4,932,455	+3.794%
2025-12-03	3.7000	3.8900	3.700000	3.7600	+2.452%	8,478,348	+1.862%
2025-12-02	3.7500	3.7900	3.670000	3.6700	-3.675%	7,748,215	+4.360%
2025-12-01	3.5500	3.9400	3.550000	3.8100	+4.384%	10,481,801	+0.525%
2025-11-28	3.5000	3.6500	3.500000	3.6500	+2.241%	5,228,310	+4.932%
2025-11-26	3.4500	3.6400	3.420000	3.5700	+2.882%	9,624,528	+7.283%
2025-11-25	3.4800	3.6200	3.460000	3.4700	+0.289%	7,780,734	+10.375%
2025-11-24	3.3400	3.4900	3.290000	3.4600	+3.593%	20,159,627	+10.694%
2025-11-21	3.2500	3.4000	3.220000	3.3400	+3.406%	15,587,171	+14.671%
2025-11-20	3.3100	3.3650	3.210000	3.2300	-2.121%	5,924,783	+18.576%
2025-11-19	3.3100	3.3700	3.240000	3.3000	-0.602%	6,627,733	+16.061%
2025-11-18	3.2900	3.3650	3.262500	3.3200	-0.599%	7,321,831	+15.361%
2025-11-17	3.4200	3.4900	3.320100	3.3400	-2.339%	9,225,265	+14.671%
2025-11-14	3.4200	3.4400	3.247500	3.4200	+1.183%	9,832,379	+11.988%
2025-11-13	3.3500	3.5100	3.330000	3.3800	+0.595%	14,430,313	+13.314%
2025-11-12	3.3300	3.4900	3.325000	3.3600	+2.439%	13,246,172	+13.988%
2025-11-11	3.2500	3.3900	3.210000	3.2800	+1.548%	12,900,384	+16.768%
2025-11-10	3.2500	3.3400	3.205000	3.2300	+1.893%	11,713,988	+18.576%
2025-11-07	3.1000	3.2000	3.080000	3.1700	+1.929%	11,284,342	+20.820%
2025-11-06	3.2350	3.3400	3.100000	3.1100	-3.416%	9,758,015	+23.151%
2025-11-05	3.1400	3.3200	3.110000	3.2200	+2.548%	15,153,725	+18.944%
2025-11-04	3.1600	3.2850	3.070000	3.1400	-2.636%	16,364,817	+21.975%
2025-11-03	3.4100	3.4150	3.220000	3.2250	-5.147%	18,197,142	+18.760%
2025-10-31	3.7600	3.8000	3.090000	3.4000	-27.966%	68,196,934	+12.647%
2025-10-30	4.8800	4.9400	4.685000	4.7200	-4.260%	9,822,137	-18.856%
2025-10-29	4.9600	5.0200	4.880000	4.9300	-1.400%	6,669,808	-22.312%
2025-10-28	5.0600	5.0699	4.920000	5.0000	-1.768%	5,888,471	-23.400%
2025-10-27	5.0000	5.1399	5.000000	5.0900	+2.209%	6,483,213	-24.754%
2025-10-24	5.0200	5.0400	4.970000	4.9800	0.000%	4,962,115	-23.092%
2025-10-23	4.8500	5.0000	4.850000	4.9800	+2.469%	4,687,667	-23.092%
2025-10-22	4.8500	4.9300	4.810000	4.8600	0.000%	4,837,467	-21.193%
2025-10-21	4.8500	4.9651	4.780000	4.8600	+0.206%	4,034,938	-21.193%
2025-10-20	4.8700	4.9500	4.830000	4.8500	0.000%	6,087,360	-21.031%
2025-10-17	4.7600	4.8900	4.760000	4.8500	+1.042%	8,147,583	-21.031%
2025-10-16	4.8400	4.9100	4.750000	4.8000	0.000%	9,635,837	-20.208%
2025-10-15	4.8500	4.9700	4.720000	4.8000	-1.031%	8,286,001	-20.208%
2025-10-14	4.7900	4.9400	4.755000	4.8500	+0.414%	6,766,761	-21.031%
2025-10-13	4.9700	4.9999	4.820000	4.8300	-0.207%	6,195,437	-20.704%
2025-10-10	5.0100	5.0750	4.825000	4.8400	-2.811%	7,710,477	-20.868%
2025-10-09	5.0300	5.0400	4.890000	4.9800	-0.994%	9,939,454	-23.092%
2025-10-08	5.2000	5.2200	5.030000	5.0300	-3.083%	6,534,343	-23.857%
2025-10-07	5.2500	5.4200	5.155000	5.1900	-1.143%	5,429,282	-26.204%
2025-10-06	5.4700	5.5100	5.210000	5.2500	-2.597%	5,817,647	-27.048%
2025-10-03	5.2500	5.5550	5.245000	5.3900	+3.554%	6,729,880	-28.942%
2025-10-02	5.2200	5.3000	5.100000	5.2050	-0.287%	5,015,711	-26.417%
2025-10-01	5.2600	5.3500	5.125000	5.2200	-0.382%	7,726,812	-26.628%
2025-09-30	5.0300	5.2600	4.930000	5.2400	+2.947%	13,013,616	-26.908%
2025-09-29	5.2600	5.2600	5.040000	5.0900	-1.547%	7,988,274	-24.754%
2025-09-26	5.1400	5.2700	5.120000	5.1700	+0.388%	6,219,845	-25.919%
2025-09-25	5.3800	5.3800	5.145000	5.1500	-5.678%	6,197,196	-25.631%
2025-09-24	5.4200	5.4700	5.340000	5.4600	+1.299%	7,976,795	-29.853%
2025-09-23	5.5300	5.5650	5.385000	5.3900	-1.821%	6,620,171	-28.942%
2025-09-22	5.5000	5.5300	5.440000	5.4900	-0.723%	6,507,678	-30.237%
2025-09-19	5.8200	5.8200	5.520000	5.5300	-4.655%	9,563,572	-30.741%
2025-09-18	5.8200	5.8900	5.750000	5.8000	+1.045%	4,269,793	-33.966%
2025-09-17	5.8200	6.1050	5.740000	5.7400	-2.048%	5,399,751	-33.275%
2025-09-16	5.8400	5.8800	5.744500	5.8600	+0.342%	4,283,041	-34.642%
2025-09-15	5.9900	5.9900	5.795000	5.8400	-1.351%	5,843,040	-34.418%
2025-09-12	6.0500	6.0500	5.850000	5.9200	-2.791%	5,979,945	-35.304%
2025-09-11	6.0800	6.2600	6.045000	6.0900	+0.329%	4,516,252	-37.110%
2025-09-10	6.2250	6.2300	5.990000	6.0700	-2.412%	6,326,697	-36.903%
2025-09-09	6.3700	6.4450	6.200000	6.2200	-1.738%	6,479,516	-38.424%
2025-09-08	6.3900	6.3900	6.195000	6.3300	-0.939%	9,001,909	-39.494%
2025-09-05	6.3500	6.6350	6.230000	6.3900	+1.268%	9,535,907	-40.063%
2025-09-04	6.2900	6.3300	6.150000	6.3100	+0.318%	11,958,161	-39.303%
2025-09-03	5.8500	6.3100	5.850000	6.2900	+7.705%	11,324,520	-39.110%
2025-09-02	5.8000	5.8700	5.730000	5.8400	-1.351%	9,617,645	-34.418%
2025-08-29	5.8600	5.9950	5.860000	5.9200	0.000%	6,131,422	-35.304%
2025-08-28	5.9600	6.0600	5.840000	5.9200	-0.504%	6,313,534	-35.304%
2025-08-27	5.7900	5.9800	5.770000	5.9500	+2.941%	7,440,783	-35.630%
2025-08-26	5.7900	5.9300	5.710000	5.7800	-0.687%	8,915,811	-33.737%
2025-08-25	5.7700	5.8350	5.690000	5.8200	+0.867%	5,459,269	-34.192%
2025-08-22	5.4900	5.8551	5.490000	5.7700	+5.100%	5,676,717	-33.622%
2025-08-21	5.5100	5.5250	5.410000	5.4900	-1.436%	4,522,023	-30.237%
2025-08-20	5.8200	5.8250	5.550000	5.5700	-4.786%	5,952,551	-31.239%
2025-08-19	5.8700	5.9500	5.780000	5.8500	-0.341%	7,038,765	-34.530%
2025-08-18	5.4900	5.9900	5.460000	5.8700	+7.509%	11,590,877	-34.753%
2025-08-15	5.4600	5.5900	5.390000	5.4600	+1.299%	7,308,560	-29.853%
2025-08-14	5.0600	5.4000	5.032000	5.3900	+3.854%	10,257,751	-28.942%
2025-08-13	4.9500	5.2300	4.860000	5.1900	+5.274%	7,294,820	-26.204%
2025-08-12	4.8900	5.0350	4.830000	4.9300	+2.070%	5,770,437	-22.312%
2025-08-11	4.9000	4.9800	4.793400	4.8300	-1.025%	7,416,447	-20.704%
2025-08-08	4.9200	4.9450	4.805000	4.8800	-1.014%	5,378,062	-21.516%
2025-08-07	4.9800	5.1100	4.905000	4.9300	-0.404%	7,036,354	-22.312%
2025-08-06	5.1300	5.1350	4.940000	4.9500	-3.320%	6,855,286	-22.626%
2025-08-05	5.0000	5.1700	4.980000	5.1200	+2.915%	7,818,493	-25.195%
2025-08-04	4.8300	5.1500	4.825000	4.9750	+4.517%	14,057,289	-23.015%
2025-08-01	5.1300	5.3600	4.580000	4.7600	-15.152%	30,631,282	-19.538%
2025-07-31	5.7200	5.7400	5.545000	5.6100	-1.923%	10,575,504	-31.729%
2025-07-30	5.9300	5.9800	5.670000	5.7200	-3.866%	8,475,649	-33.042%
2025-07-29	6.1300	6.1800	5.910000	5.9500	-3.566%	7,667,226	-35.630%
2025-07-28	6.2700	6.3100	6.070000	6.1700	-1.595%	5,166,040	-37.925%
2025-07-25	6.2100	6.3350	6.070000	6.2700	+1.951%	4,961,703	-38.915%
2025-07-24	6.3000	6.3300	6.120000	6.1500	-3.454%	5,495,786	-37.724%
2025-07-23	6.1900	6.3750	6.145000	6.3700	+4.255%	7,045,780	-39.874%
2025-07-22	5.6700	6.1200	5.659100	6.1100	+8.526%	8,327,958	-37.316%
2025-07-21	5.6500	5.6900	5.580000	5.6300	+0.536%	5,209,118	-31.972%
2025-07-18	5.6600	5.6750	5.540000	5.6000	-0.709%	4,574,442	-31.607%
2025-07-17	5.4600	5.6500	5.445000	5.6400	+3.297%	4,912,211	-32.092%
2025-07-16	5.4700	5.5100	5.350000	5.4600	+0.738%	4,879,380	-29.853%
2025-07-15	5.6500	5.6700	5.410000	5.4200	-3.901%	5,714,578	-29.336%
2025-07-14	5.7700	5.7800	5.580000	5.6400	-2.926%	4,900,642	-32.092%
2025-07-11	5.8100	5.8600	5.770000	5.8100	-1.692%	6,604,098	-34.079%
2025-07-10	5.9000	6.1200	5.860000	5.9100	+0.853%	6,254,533	-35.195%
2025-07-09	5.7700	5.8750	5.710000	5.8600	+2.448%	6,038,545	-34.642%
2025-07-08	5.7300	5.8500	5.590000	5.7200	0.000%	6,507,725	-33.042%
2025-07-07	5.7700	5.8900	5.660000	5.7200	-2.055%	11,393,464	-33.042%
2025-07-03	5.9400	5.9600	5.770000	5.8400	-1.351%	5,482,313	-34.418%
2025-07-02	5.6950	5.9800	5.630000	5.9200	+5.151%	13,348,084	-35.304%
2025-07-01	5.3800	5.8300	5.330000	5.6300	+4.259%	11,135,515	-31.972%
2025-06-30	5.4400	5.4600	5.300000	5.4000	-0.735%	6,731,736	-29.074%
2025-06-27	5.2350	5.4600	5.205000	5.4400	+4.615%	13,828,962	-29.596%
2025-06-26	5.1300	5.2150	5.100000	5.2000	+1.563%	5,674,769	-26.346%
2025-06-25	5.2700	5.2700	5.095000	5.1200	-2.103%	8,169,618	-25.195%
2025-06-24	5.3500	5.3599	5.160000	5.2300	-0.947%	9,564,238	-26.769%
2025-06-23	5.3000	5.3200	5.030000	5.2800	-2.403%	12,264,159	-27.462%
2025-06-20	5.5000	5.5000	5.370000	5.4100	-0.551%	12,088,009	-29.205%
2025-06-18	5.4400	5.5200	5.352800	5.4400	+0.369%	9,335,096	-29.596%
2025-06-17	5.6700	5.7000	5.390000	5.4200	-6.228%	9,531,748	-29.336%
2025-06-16	5.3400	5.8000	5.335000	5.7800	+10.305%	12,596,317	-33.737%
2025-06-13	5.5700	5.6300	5.220000	5.2400	-3.499%	12,202,159	-26.908%
2025-06-12	5.6200	5.6200	5.370000	5.4300	-4.401%	8,972,732	-29.466%
2025-06-11	5.7900	5.7900	5.615000	5.6800	-0.176%	6,971,724	-32.570%
2025-06-10	5.6800	5.7700	5.600000	5.6900	+1.426%	8,549,415	-32.689%
2025-06-09	5.6100	5.6900	5.540000	5.6100	+1.264%	10,557,625	-31.729%
2025-06-06	5.5800	5.6050	5.460000	5.5400	+0.727%	11,761,005	-30.866%
2025-06-05	5.2700	5.5700	5.240000	5.5000	+3.970%	15,558,904	-30.364%
2025-06-04	5.3700	5.4100	5.280000	5.2900	-1.490%	9,091,562	-27.599%
2025-06-03	5.0500	5.4300	4.935000	5.3700	+6.337%	15,765,561	-28.678%
2025-06-02	5.2700	5.2800	4.980000	5.0500	-4.717%	13,117,876	-24.158%
2025-05-30	5.3500	5.4000	5.235000	5.3000	-2.752%	14,237,592	-27.736%
2025-05-29	5.3300	5.4600	5.300000	5.4500	+2.637%	12,626,777	-29.725%
2025-05-28	5.4700	5.4937	5.275000	5.3100	-2.747%	8,575,671	-27.872%
2025-05-27	5.6000	5.6000	5.330000	5.4600	-0.365%	10,873,189	-29.853%
2025-05-23	5.4200	5.5300	5.420000	5.4800	-2.837%	9,838,172	-30.109%
2025-05-22	5.4300	5.6650	5.420000	5.6400	+3.676%	11,725,159	-32.092%
2025-05-21	5.5800	5.6800	5.430000	5.4400	-4.729%	9,632,802	-29.596%
2025-05-20	5.7100	5.8150	5.675000	5.7100	+0.351%	7,449,282	-32.925%
2025-05-19	5.7100	5.7400	5.605000	5.6900	-3.559%	9,880,958	-32.689%
2025-05-16	6.0000	6.0200	5.880000	5.9000	-1.173%	6,218,687	-35.085%
2025-05-15	5.8500	5.9800	5.810000	5.9700	+1.015%	7,301,970	-35.846%
2025-05-14	6.0000	6.0600	5.860000	5.9100	-2.475%	7,186,903	-35.195%
2025-05-13	6.0100	6.1000	5.910000	6.0600	+0.832%	7,731,542	-36.799%
2025-05-12	5.7100	6.1250	5.630000	6.0100	+15.134%	11,402,513	-36.273%
2025-05-09	5.2500	5.3300	5.190000	5.2200	-0.760%	6,886,811	-26.628%
2025-05-08	5.0700	5.3000	5.020000	5.2600	+5.200%	8,425,092	-27.186%
2025-05-07	5.0400	5.0800	4.920000	5.0000	+0.200%	8,135,147	-23.400%
2025-05-06	5.0700	5.1400	4.940000	4.9900	-2.157%	8,969,282	-23.246%
2025-05-05	5.1800	5.2500	5.089900	5.1000	-2.857%	9,425,291	-24.902%
2025-05-02	5.2400	5.3950	5.065000	5.2500	+1.547%	12,830,627	-27.048%
2025-05-01	4.8700	5.2700	4.750000	5.1700	+8.159%	14,422,987	-25.919%
2025-04-30	4.8100	4.9300	4.490000	4.7800	-7.544%	14,856,181	-19.874%
2025-04-29	5.0900	5.2300	5.040000	5.1700	+1.174%	11,062,088	-25.919%
2025-04-28	5.0400	5.3000	5.020000	5.1100	+1.996%	10,689,297	-25.049%
2025-04-25	5.1000	5.1500	4.980000	5.0100	-2.148%	6,385,198	-23.553%
2025-04-24	5.0100	5.2000	4.930000	5.1200	+3.644%	6,556,297	-25.195%
2025-04-23	4.9600	5.2956	4.920000	4.9400	+4.661%	11,825,726	-22.470%
2025-04-22	4.6100	4.8050	4.580000	4.7200	+3.736%	7,732,966	-18.856%
2025-04-21	4.6000	4.6228	4.430000	4.5500	-3.191%	7,852,819	-15.824%
2025-04-17	4.6100	4.7700	4.610000	4.7000	+1.512%	6,671,842	-18.511%
2025-04-16	4.7000	4.8000	4.550000	4.6300	-2.114%	8,464,435	-17.279%
2025-04-15	4.9100	5.0000	4.660000	4.7300	-5.210%	9,192,881	-19.027%
2025-04-14	4.8600	5.0900	4.850000	4.9900	+5.720%	10,652,788	-23.246%
2025-04-11	4.5100	4.7500	4.440000	4.7200	+3.736%	11,219,288	-18.856%
2025-04-10	5.0400	5.0400	4.440000	4.5500	-9.901%	8,928,144	-15.824%
2025-04-09	4.4000	5.1200	4.220000	5.0500	+12.723%	15,866,438	-24.158%
2025-04-08	5.0700	5.1200	4.431800	4.4800	-8.384%	13,451,728	-14.509%
2025-04-07	4.9000	5.2400	4.640000	4.8900	-4.492%	17,317,455	-21.677%
2025-04-04	5.2200	5.2800	4.830000	5.1200	-6.313%	13,389,489	-25.195%
2025-04-03	5.9950	6.0950	5.435000	5.4650	-12.839%	10,613,050	-29.918%
2025-04-02	6.1100	6.2900	6.100000	6.2700	+1.456%	7,011,624	-38.915%
2025-04-01	6.1700	6.2550	6.090000	6.1800	-0.323%	5,458,811	-38.026%
2025-03-31	6.2600	6.2900	6.060000	6.2000	-2.973%	8,863,533	-38.226%
2025-03-28	6.4700	6.4800	6.290000	6.3900	-1.843%	4,736,859	-40.063%
2025-03-27	6.4800	6.5200	6.390000	6.5100	+0.308%	4,174,580	-41.167%
2025-03-26	6.5600	6.6100	6.430000	6.4900	-1.368%	3,876,284	-40.986%
2025-03-25	6.7300	6.8200	6.540000	6.5800	-2.229%	5,740,434	-41.793%
2025-03-24	6.5400	6.7500	6.490000	6.7300	+4.341%	6,679,853	-43.091%
2025-03-21	6.4300	6.5300	6.400000	6.4500	-1.376%	9,273,322	-40.620%
2025-03-20	6.4800	6.6469	6.440000	6.5400	-0.305%	6,003,436	-41.437%
2025-03-19	6.4900	6.6000	6.420000	6.5600	+0.768%	6,464,231	-41.616%
2025-03-18	6.5900	6.6000	6.370000	6.5100	-1.958%	5,287,415	-41.167%
2025-03-17	6.5700	6.6900	6.500000	6.6400	+1.374%	4,739,596	-42.319%
2025-03-14	6.6300	6.6600	6.480000	6.5500	+0.614%	10,767,004	-41.527%
2025-03-13	6.5700	6.6050	6.290000	6.5100	-1.064%	9,850,149	-41.167%
2025-03-12	6.5800	6.6350	6.325000	6.5800	+0.612%	11,504,506	-41.793%
2025-03-11	6.7100	6.7850	6.440000	6.5400	-2.823%	10,140,823	-41.437%
2025-03-10	6.6700	7.0200	6.610000	6.7300	-0.296%	9,849,315	-43.091%
2025-03-07	6.6500	6.8100	6.525000	6.7500	+0.897%	8,182,273	-43.259%
2025-03-06	6.5300	6.7100	6.460000	6.6900	0.000%	10,325,301	-42.750%
2025-03-05	6.4000	6.7150	6.400000	6.6900	+5.189%	9,390,217	-42.750%
2025-03-04	6.1400	6.4650	6.120000	6.3600	+1.435%	9,195,997	-39.780%
2025-03-03	6.4400	6.6800	6.240000	6.2700	-2.336%	10,160,568	-38.915%
2025-02-28	6.3600	6.4900	6.260000	6.4200	+0.785%	16,446,506	-40.343%
2025-02-27	6.6300	6.6300	6.365000	6.3700	-4.354%	20,423,393	-39.874%
2025-02-26	6.8200	6.9200	6.600000	6.6600	-1.625%	17,609,993	-42.492%
2025-02-25	6.4600	6.8500	6.460000	6.7700	+4.961%	17,252,404	-43.427%
2025-02-24	6.8000	6.8000	6.440000	6.4500	-5.147%	14,473,422	-40.620%
2025-02-21	6.8000	6.9100	6.720000	6.8000	0.000%	9,568,999	-43.676%
2025-02-20	6.8800	6.9250	6.750000	6.8000	-1.876%	8,005,208	-43.676%
2025-02-19	6.8000	7.0200	6.770000	6.9300	+0.873%	11,731,851	-44.733%
2025-02-18	7.0000	7.0650	6.830000	6.8700	-2.622%	7,576,223	-44.250%
2025-02-14	7.0000	7.1450	6.995000	7.0550	+0.642%	6,637,264	-45.712%
2025-02-13	7.0900	7.1500	7.000000	7.0100	-1.128%	7,793,563	-45.364%
2025-02-12	7.2000	7.2350	7.000000	7.0900	-3.274%	8,876,037	-45.980%
2025-02-11	6.9200	7.5300	6.860000	7.3300	+4.640%	14,406,476	-47.749%
2025-02-10	7.3900	7.3900	6.740000	7.0050	-1.753%	17,862,623	-45.325%
2025-02-07	7.6800	7.7300	6.865000	7.1300	-26.419%	34,327,290	-46.283%
2025-02-06	9.8300	10.0100	9.580000	9.6900	-0.103%	7,868,606	-60.475%
2025-02-05	9.7700	9.8400	9.600000	9.7000	+0.103%	6,355,850	-60.515%
2025-02-04	9.6400	9.8500	9.575000	9.6900	+1.043%	11,319,627	-60.475%
2025-02-03	9.7600	9.8800	9.480000	9.5900	-3.715%	7,186,841	-60.063%
2025-01-31	10.4100	10.4900	9.950000	9.9600	-4.780%	5,932,195	-61.546%
2025-01-30	10.3100	10.5550	10.300000	10.4600	+1.652%	4,019,841	-63.384%
2025-01-29	10.4000	10.4000	10.160000	10.2900	-1.058%	4,097,574	-62.779%
2025-01-28	10.6000	10.7150	10.380000	10.4000	-1.794%	4,180,618	-63.173%
2025-01-27	10.6500	10.8500	10.495000	10.5900	-0.657%	7,846,073	-63.834%
2025-01-24	10.4000	10.7000	10.270000	10.6600	+2.402%	7,547,763	-64.071%
2025-01-23	10.1100	10.4300	9.980000	10.4100	+2.461%	3,898,692	-63.208%
2025-01-22	10.2700	10.3199	10.090000	10.1600	-0.781%	4,647,369	-62.303%
2025-01-21	10.1600	10.3200	10.140000	10.2400	+1.186%	3,488,025	-62.598%
2025-01-17	10.2500	10.3700	10.080000	10.1200	-0.394%	4,355,083	-62.154%
2025-01-16	9.8900	10.1700	9.825000	10.1600	+1.804%	6,607,089	-62.303%
2025-01-15	10.1960	10.2500	9.850000	9.9800	+1.114%	5,431,742	-61.623%
2025-01-14	9.8400	10.0000	9.580000	9.8700	+1.648%	7,092,128	-61.196%
2025-01-13	9.6700	9.7300	9.380000	9.7100	-0.512%	5,448,339	-60.556%
2025-01-10	9.6700	9.9800	9.610000	9.7600	-0.813%	5,101,536	-60.758%
2025-01-08	9.9600	10.0200	9.690000	9.8400	-2.041%	4,801,633	-61.077%
2025-01-07	10.2600	10.3200	9.950000	10.0450	-1.229%	4,994,928	-61.872%
2025-01-06	10.0100	10.3400	10.000000	10.1700	+1.802%	4,555,202	-62.340%
2025-01-03	9.9300	10.0300	9.720100	9.9900	+0.100%	3,627,285	-61.662%
2025-01-02	10.0700	10.1850	9.870000	9.9800	+0.201%	3,506,607	-61.623%
2024-12-31	10.0200	10.1800	9.905000	9.9600	-0.400%	3,550,725	-61.546%
2024-12-30	10.1500	10.1500	9.860500	10.0000	-2.724%	3,765,593	-61.700%
2024-12-27	10.1700	10.3700	10.140000	10.2800	+0.883%	5,702,878	-62.743%
2024-12-26	10.0500	10.2900	10.050000	10.1900	+0.197%	4,873,236	-62.414%
2024-12-24	10.0500	10.1800	9.970000	10.1700	+1.194%	1,669,284	-62.340%
2024-12-23	9.9400	10.1800	9.940000	10.0500	+0.299%	4,600,873	-61.891%
2024-12-20	9.9000	10.1450	9.800000	10.0200	+1.110%	6,386,086	-61.776%
2024-12-19	10.1600	10.3600	9.735000	9.9100	-2.172%	7,765,639	-61.352%
2024-12-18	10.5000	10.6850	10.110000	10.1300	-3.524%	4,953,510	-62.192%
2024-12-17	10.7500	10.7800	10.470000	10.5000	-3.137%	5,873,934	-63.524%
2024-12-16	10.9500	11.1000	10.820000	10.8400	-1.544%	4,123,116	-64.668%
2024-12-13	11.3700	11.4500	10.665000	11.0100	-3.843%	6,088,005	-65.213%
2024-12-12	11.3600	11.5400	11.285000	11.4500	+0.175%	5,228,948	-66.550%
2024-12-11	11.7300	11.7800	11.340000	11.4300	-1.720%	7,322,823	-66.492%
2024-12-10	11.4200	11.6750	11.260000	11.6300	+1.043%	6,807,148	-67.068%
2024-12-09	10.7100	11.5800	10.560000	11.5100	+11.639%	12,077,045	-66.725%
2024-12-06	10.2400	10.4450	10.150000	10.3100	+3.827%	6,971,757	-62.852%
2024-12-05	10.0500	10.0700	9.810000	9.9300	-1.488%	4,209,870	-61.430%
2024-12-04	9.7100	10.1800	9.630000	10.0800	+3.811%	7,649,659	-62.004%
2024-12-03	9.7700	9.8200	9.500000	9.7100	-0.512%	4,864,195	-60.556%
2024-12-02	9.6000	9.8100	9.520000	9.7600	+1.773%	6,311,433	-60.758%
2024-11-29	9.6000	9.7200	9.510000	9.5900	+0.314%	2,339,925	-60.063%
2024-11-27	9.4700	9.6400	9.400000	9.5600	+2.355%	3,121,448	-59.937%
2024-11-26	9.5100	9.5800	9.290000	9.3400	-2.911%	5,848,958	-58.994%
2024-11-25	9.2700	9.7200	9.270000	9.6200	+5.482%	8,260,817	-60.187%
2024-11-22	8.9900	9.2250	8.960000	9.1200	+2.013%	4,940,658	-58.004%
2024-11-21	8.7300	8.9650	8.730000	8.9400	+1.131%	10,277,490	-57.159%
2024-11-20	9.1900	9.3950	8.820000	8.8400	+0.227%	5,634,528	-56.674%
2024-11-19	8.7600	8.9350	8.733272	8.8200	-0.787%	1,666,406	-56.576%
2024-11-18	8.8300	8.9100	8.700000	8.8900	+1.023%	2,696,367	-56.918%
2024-11-15	8.9200	8.9750	8.740000	8.8000	-1.786%	3,953,559	-56.477%
2024-11-14	9.2000	9.3200	8.925000	8.9600	-1.322%	2,989,041	-57.254%
2024-11-13	9.2250	9.2800	8.910000	9.0800	-1.089%	2,895,917	-57.819%
2024-11-12	9.2500	9.3600	9.160100	9.1800	-1.502%	4,839,778	-58.279%
2024-11-11	9.4200	9.5000	9.220000	9.3200	+1.085%	4,029,214	-58.906%
2024-11-08	9.0200	9.2700	8.840000	9.2200	+1.207%	5,322,939	-58.460%
2024-11-07	8.8600	9.2500	8.860000	9.1100	+3.288%	6,398,765	-57.958%
2024-11-06	9.2000	9.2850	8.740000	8.8200	-0.339%	5,954,787	-56.576%
2024-11-05	8.6800	9.0100	8.630000	8.8500	+1.259%	3,878,434	-56.723%
2024-11-04	8.7900	8.9800	8.690000	8.7400	-0.569%	4,915,898	-56.178%
2024-11-01	8.7500	9.0000	8.740000	8.7900	-0.114%	6,631,295	-56.428%
2024-10-31	8.8400	8.9100	8.720000	8.8000	-1.895%	6,494,057	-56.477%
2024-10-30	8.9100	9.0500	8.800000	8.9700	-0.222%	7,982,363	-57.302%
2024-10-29	9.3600	9.3900	8.955000	8.9900	-5.666%	6,986,514	-57.397%
2024-10-28	8.8900	9.6750	8.750000	9.5300	+9.164%	11,551,114	-59.811%
2024-10-25	8.6800	9.1250	8.200000	8.7300	+21.588%	21,250,355	-56.128%
2024-10-24	7.3600	7.5150	7.170000	7.1800	-1.913%	7,276,154	-46.657%
2024-10-23	7.5000	7.5300	7.300000	7.3200	-2.789%	5,108,910	-47.678%
2024-10-22	7.7200	7.7200	7.490000	7.5300	-2.461%	7,123,027	-49.137%
2024-10-21	7.8800	7.9900	7.695000	7.7200	-1.906%	6,125,164	-50.389%
2024-10-18	7.6500	7.9200	7.600000	7.8700	+2.474%	5,356,724	-51.334%
2024-10-17	7.7200	7.7500	7.530000	7.6800	-0.647%	5,392,540	-50.130%
2024-10-16	7.5500	7.7400	7.490000	7.7300	+3.204%	4,641,705	-50.453%
2024-10-15	7.4400	7.5950	7.410000	7.4900	+0.268%	4,215,492	-48.865%
2024-10-14	7.5400	7.5600	7.330000	7.4700	-1.711%	11,352,803	-48.728%
2024-10-11	7.5400	7.6200	7.480000	7.6000	+1.198%	3,036,380	-49.605%
2024-10-10	7.4400	7.6600	7.410000	7.5100	+1.350%	3,824,193	-49.001%
2024-10-09	7.3600	7.6900	7.360000	7.4100	+0.816%	4,171,759	-48.313%
2024-10-08	7.2700	7.4000	7.170000	7.3500	+0.410%	3,622,273	-47.891%
2024-10-07	7.4100	7.4250	7.250000	7.3200	-2.139%	4,031,799	-47.678%
2024-10-04	7.4700	7.5300	7.310000	7.4800	+1.769%	2,361,492	-48.797%
2024-10-03	7.4200	7.4400	7.250000	7.3500	-2.000%	3,611,956	-47.891%
2024-10-02	7.5200	7.6100	7.445000	7.5000	-0.398%	3,358,061	-48.933%
2024-10-01	7.7000	7.7450	7.500000	7.5300	-1.953%	3,746,041	-49.137%
2024-09-30	7.5900	7.7350	7.560000	7.6800	+0.655%	5,341,807	-50.130%
2024-09-27	7.6100	7.7800	7.560000	7.6300	+2.142%	4,958,963	-49.803%
2024-09-26	7.1500	7.5400	7.147900	7.4700	+6.410%	5,887,685	-48.728%
2024-09-25	7.0700	7.1200	6.960000	7.0200	-0.847%	9,633,030	-45.442%
2024-09-24	7.2700	7.3100	6.980000	7.0800	-2.345%	6,466,533	-45.904%
2024-09-23	7.5100	7.5100	7.040000	7.2500	-2.554%	11,393,832	-47.172%
2024-09-20	7.4000	7.4900	7.270000	7.4400	-0.535%	55,996,657	-48.522%
2024-09-19	7.5600	7.6300	7.375000	7.4800	+2.046%	6,952,502	-48.797%
2024-09-18	7.4500	7.5000	7.230000	7.3300	-1.874%	5,678,852	-47.749%
2024-09-17	7.8200	7.8200	7.430000	7.4700	-3.364%	5,453,978	-48.728%
2024-09-16	7.8700	7.9650	7.690000	7.7300	-1.277%	4,885,786	-50.453%
2024-09-13	7.5600	7.8800	7.520000	7.8300	+5.384%	6,589,068	-51.086%
2024-09-12	7.2900	7.4500	7.210000	7.4300	+1.920%	4,741,257	-48.452%
2024-09-11	7.0500	7.3200	7.000000	7.2900	+2.966%	5,761,579	-47.462%
2024-09-10	7.0600	7.1400	6.845000	7.0800	-0.282%	5,860,934	-45.904%
2024-09-09	7.5401	7.5500	7.100000	7.1000	-6.702%	8,375,155	-46.056%
2024-09-06	7.5800	7.6600	7.500000	7.6100	+0.132%	5,476,158	-49.671%
2024-09-05	7.5100	7.8100	7.370000	7.6000	+0.930%	6,984,626	-49.605%
2024-09-04	7.2200	7.7000	7.190000	7.5300	+4.294%	7,342,527	-49.137%
2024-09-03	7.0600	7.2900	7.010000	7.2200	+1.834%	5,792,792	-46.953%
2024-08-30	7.2300	7.2900	7.050000	7.0900	-2.072%	5,065,439	-45.980%
2024-08-29	7.1300	7.3288	7.080000	7.2400	+1.543%	5,048,306	-47.099%
2024-08-28	7.0500	7.3200	7.020000	7.1300	-0.140%	5,740,985	-46.283%
2024-08-27	7.2200	7.2600	7.010000	7.1400	-1.517%	4,376,676	-46.359%
2024-08-26	7.5100	7.5950	7.240000	7.2500	-2.027%	4,521,475	-47.172%
2024-08-23	7.2900	7.5400	7.180000	7.4000	+1.370%	4,826,048	-48.243%
2024-08-22	7.4500	7.4500	7.280000	7.3000	-1.750%	3,298,530	-47.534%
2024-08-21	7.4600	7.5000	7.310000	7.4300	+1.226%	3,363,848	-48.452%
2024-08-20	7.3100	7.4150	7.290000	7.3400	-0.811%	3,201,047	-47.820%
2024-08-19	7.4100	7.4500	7.270000	7.4000	+0.955%	3,528,317	-48.243%
2024-08-16	7.3500	7.5000	7.290000	7.3300	0.000%	3,906,804	-47.749%
2024-08-15	7.0900	7.3800	7.010000	7.3300	+5.772%	5,506,999	-47.749%
2024-08-14	7.0800	7.1500	6.920000	6.9300	-2.669%	4,433,480	-44.733%
2024-08-13	6.9000	7.1500	6.860000	7.1200	+4.094%	4,770,094	-46.208%
2024-08-12	7.0500	7.1300	6.760000	6.8400	-3.526%	5,309,972	-44.006%
2024-08-09	7.4000	7.4200	7.050000	7.0900	-4.060%	4,373,235	-45.980%
2024-08-08	7.2400	7.4200	7.150000	7.3900	+2.355%	6,229,893	-48.173%
2024-08-07	7.6500	7.8200	7.195000	7.2200	-4.875%	5,722,201	-46.953%
2024-08-06	8.0000	8.0900	7.575000	7.5900	-5.362%	5,829,029	-49.539%
2024-08-05	7.8400	8.1800	7.725000	8.0200	-2.670%	5,882,453	-52.244%
2024-08-02	8.2300	8.3050	7.955000	8.2400	-1.317%	7,820,523	-53.519%
2024-08-01	8.5900	8.6850	8.200000	8.3500	-2.794%	4,207,618	-54.132%
2024-07-31	8.7500	8.8500	8.430000	8.5900	-1.604%	8,825,589	-55.413%
2024-07-30	8.8300	8.8800	8.460000	8.7300	-0.795%	8,941,079	-56.128%
2024-07-29	8.9700	9.0400	8.500000	8.8000	-1.235%	12,500,191	-56.477%
2024-07-26	7.2300	8.9600	7.140000	8.9100	+40.536%	26,311,076	-57.015%
2024-07-25	6.3000	6.4700	6.245000	6.3400	+0.635%	8,497,269	-39.590%
2024-07-24	6.3100	6.4600	6.260000	6.3000	-0.158%	5,293,101	-39.206%
2024-07-23	6.3700	6.4490	6.275000	6.3100	-1.713%	3,447,505	-39.303%
2024-07-22	6.4000	6.4300	6.170000	6.4200	+0.156%	3,999,786	-40.343%
2024-07-19	6.4900	6.5350	6.265000	6.4100	-1.838%	3,816,146	-40.250%
2024-07-18	6.7200	6.8300	6.520000	6.5300	-3.116%	3,545,135	-41.348%
2024-07-17	6.6000	6.8750	6.600000	6.7400	+1.201%	3,261,164	-43.175%
2024-07-16	6.3800	6.7500	6.340000	6.6600	+6.051%	4,499,673	-42.492%
2024-07-15	6.2400	6.3500	6.120000	6.2800	+0.965%	4,647,836	-39.013%
2024-07-12	6.1200	6.2700	6.090000	6.2200	+2.303%	4,277,112	-38.424%
2024-07-11	5.8300	6.1250	5.830000	6.0800	+6.108%	6,131,397	-37.007%
2024-07-10	5.6700	5.7400	5.385000	5.7300	-0.174%	6,888,427	-33.159%
2024-07-09	6.0800	6.1100	5.730000	5.7400	-6.818%	6,620,452	-33.275%
2024-07-08	6.1300	6.2100	6.060000	6.1600	+1.650%	3,267,768	-37.825%
2024-07-05	6.2500	6.2800	5.970000	6.0600	-3.349%	7,289,470	-36.799%
2024-07-03	6.3500	6.3500	6.255000	6.2700	-0.476%	1,529,778	-38.915%
2024-07-02	6.3300	6.3600	6.200000	6.3000	-0.474%	3,463,460	-39.206%
2024-07-01	6.4600	6.4750	6.260000	6.3300	-1.248%	3,511,060	-39.494%
2024-06-28	6.3000	6.4400	6.290000	6.4100	+2.070%	7,059,435	-40.250%
2024-06-27	6.3300	6.3700	6.210000	6.2800	-1.567%	4,277,709	-39.013%
2024-06-26	6.3400	6.4100	6.235000	6.3800	+0.314%	4,286,602	-39.969%
2024-06-25	6.6500	6.6750	6.350000	6.3600	-4.790%	4,190,710	-39.780%
2024-06-24	6.6800	6.7900	6.530000	6.6800	-0.299%	5,207,813	-42.665%
2024-06-21	6.5100	6.7650	6.470000	6.7000	+2.603%	15,905,130	-42.836%

document.getElementById("GMqXJP").onerror = function(){this.style.display='none';}; .dark-mode .ljJ83c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljJ83c{ color: #333333; background-color: white; border: 2px solid #333333; }NWLNewell Brands Inc.stock NASDAQ

NWL
Newell Brands Inc.
stock NASDAQ