Dark

NWL
Newell Brands Inc.
stock NASDAQ

At Close

Jul 3, 2025 12:59:57 PM EDT

5.84USD-1.351%(-0.08)5,482,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:53:30 AM EDT

6.00USD+1.350%(+0.08)4,418

After-hours

Jul 2, 2025 4:55:30 PM EDT

5.92USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	5.9400	5.9600	5.770000	5.840	-1.351%	5,482,313	0.000%
2025-07-02	5.6950	5.9800	5.630000	5.920	+5.151%	13,348,084	-1.351%
2025-07-01	5.3800	5.8300	5.330000	5.630	+4.259%	11,135,515	+3.730%
2025-06-30	5.4400	5.4600	5.300000	5.400	-0.735%	6,731,736	+8.148%
2025-06-27	5.2350	5.4600	5.205000	5.440	+4.615%	13,828,962	+7.353%
2025-06-26	5.1300	5.2150	5.100000	5.200	+1.563%	5,674,769	+12.308%
2025-06-25	5.2700	5.2700	5.095000	5.120	-2.103%	8,169,618	+14.063%
2025-06-24	5.3500	5.3599	5.160000	5.230	-0.947%	9,564,238	+11.663%
2025-06-23	5.3000	5.3200	5.030000	5.280	-2.403%	12,264,159	+10.606%
2025-06-20	5.5000	5.5000	5.370000	5.410	-0.551%	12,088,009	+7.948%
2025-06-18	5.4400	5.5200	5.352800	5.440	+0.369%	9,335,096	+7.353%
2025-06-17	5.6700	5.7000	5.390000	5.420	-6.228%	9,531,748	+7.749%
2025-06-16	5.3400	5.8000	5.335000	5.780	+10.305%	12,596,317	+1.038%
2025-06-13	5.5700	5.6300	5.220000	5.240	-3.499%	12,202,159	+11.450%
2025-06-12	5.6200	5.6200	5.370000	5.430	-4.401%	8,972,732	+7.551%
2025-06-11	5.7900	5.7900	5.615000	5.680	-0.176%	6,971,724	+2.817%
2025-06-10	5.6800	5.7700	5.600000	5.690	+1.426%	8,549,415	+2.636%
2025-06-09	5.6100	5.6900	5.540000	5.610	+1.264%	10,557,625	+4.100%
2025-06-06	5.5800	5.6050	5.460000	5.540	+0.727%	11,761,005	+5.415%
2025-06-05	5.2700	5.5700	5.240000	5.500	+3.970%	15,558,904	+6.182%
2025-06-04	5.3700	5.4100	5.280000	5.290	-1.490%	9,091,562	+10.397%
2025-06-03	5.0500	5.4300	4.935000	5.370	+6.337%	15,765,561	+8.752%
2025-06-02	5.2700	5.2800	4.980000	5.050	-4.717%	13,117,876	+15.644%
2025-05-30	5.3500	5.4000	5.235000	5.300	-2.752%	14,237,592	+10.189%
2025-05-29	5.3300	5.4600	5.300000	5.450	+2.637%	12,626,777	+7.156%
2025-05-28	5.4700	5.4937	5.275000	5.310	-2.747%	8,575,671	+9.981%
2025-05-27	5.6000	5.6000	5.330000	5.460	-0.365%	10,873,189	+6.960%
2025-05-23	5.4200	5.5300	5.420000	5.480	-2.837%	9,838,172	+6.569%
2025-05-22	5.4300	5.6650	5.420000	5.640	+3.676%	11,725,159	+3.546%
2025-05-21	5.5800	5.6800	5.430000	5.440	-4.729%	9,632,802	+7.353%
2025-05-20	5.7100	5.8150	5.675000	5.710	+0.351%	7,449,282	+2.277%
2025-05-19	5.7100	5.7400	5.605000	5.690	-3.559%	9,880,958	+2.636%
2025-05-16	6.0000	6.0200	5.880000	5.900	-1.173%	6,218,687	-1.017%
2025-05-15	5.8500	5.9800	5.810000	5.970	+1.015%	7,301,970	-2.178%
2025-05-14	6.0000	6.0600	5.860000	5.910	-2.475%	7,186,903	-1.184%
2025-05-13	6.0100	6.1000	5.910000	6.060	+0.832%	7,731,542	-3.630%
2025-05-12	5.7100	6.1250	5.630000	6.010	+15.134%	11,402,513	-2.829%
2025-05-09	5.2500	5.3300	5.190000	5.220	-0.760%	6,886,811	+11.877%
2025-05-08	5.0700	5.3000	5.020000	5.260	+5.200%	8,425,092	+11.027%
2025-05-07	5.0400	5.0800	4.920000	5.000	+0.200%	8,135,147	+16.800%
2025-05-06	5.0700	5.1400	4.940000	4.990	-2.157%	8,969,282	+17.034%
2025-05-05	5.1800	5.2500	5.089900	5.100	-2.857%	9,425,291	+14.510%
2025-05-02	5.2400	5.3950	5.065000	5.250	+1.547%	12,830,627	+11.238%
2025-05-01	4.8700	5.2700	4.750000	5.170	+8.159%	14,422,987	+12.959%
2025-04-30	4.8100	4.9300	4.490000	4.780	-7.544%	14,856,181	+22.176%
2025-04-29	5.0900	5.2300	5.040000	5.170	+1.174%	11,062,088	+12.959%
2025-04-28	5.0400	5.3000	5.020000	5.110	+1.996%	10,689,297	+14.286%
2025-04-25	5.1000	5.1500	4.980000	5.010	-2.148%	6,385,198	+16.567%
2025-04-24	5.0100	5.2000	4.930000	5.120	+3.644%	6,556,297	+14.063%
2025-04-23	4.9600	5.2956	4.920000	4.940	+4.661%	11,825,726	+18.219%
2025-04-22	4.6100	4.8050	4.580000	4.720	+3.736%	7,732,966	+23.729%
2025-04-21	4.6000	4.6228	4.430000	4.550	-3.191%	7,852,819	+28.352%
2025-04-17	4.6100	4.7700	4.610000	4.700	+1.512%	6,671,842	+24.255%
2025-04-16	4.7000	4.8000	4.550000	4.630	-2.114%	8,464,435	+26.134%
2025-04-15	4.9100	5.0000	4.660000	4.730	-5.210%	9,192,881	+23.467%
2025-04-14	4.8600	5.0900	4.850000	4.990	+5.720%	10,652,788	+17.034%
2025-04-11	4.5100	4.7500	4.440000	4.720	+3.736%	11,219,288	+23.729%
2025-04-10	5.0400	5.0400	4.440000	4.550	-9.901%	8,928,144	+28.352%
2025-04-09	4.4000	5.1200	4.220000	5.050	+12.723%	15,866,438	+15.644%
2025-04-08	5.0700	5.1200	4.431800	4.480	-8.384%	13,451,728	+30.357%
2025-04-07	4.9000	5.2400	4.640000	4.890	-4.492%	17,317,455	+19.427%
2025-04-04	5.2200	5.2800	4.830000	5.120	-6.313%	13,389,489	+14.063%
2025-04-03	5.9950	6.0950	5.435000	5.465	-12.839%	10,613,050	+6.862%
2025-04-02	6.1100	6.2900	6.100000	6.270	+1.456%	7,011,624	-6.858%
2025-04-01	6.1700	6.2550	6.090000	6.180	-0.323%	5,458,811	-5.502%
2025-03-31	6.2600	6.2900	6.060000	6.200	-2.973%	8,863,533	-5.806%
2025-03-28	6.4700	6.4800	6.290000	6.390	-1.843%	4,736,859	-8.607%
2025-03-27	6.4800	6.5200	6.390000	6.510	+0.308%	4,174,580	-10.292%
2025-03-26	6.5600	6.6100	6.430000	6.490	-1.368%	3,876,284	-10.015%
2025-03-25	6.7300	6.8200	6.540000	6.580	-2.229%	5,740,434	-11.246%
2025-03-24	6.5400	6.7500	6.490000	6.730	+4.341%	6,679,853	-13.224%
2025-03-21	6.4300	6.5300	6.400000	6.450	-1.376%	9,273,322	-9.457%
2025-03-20	6.4800	6.6469	6.440000	6.540	-0.305%	6,003,436	-10.703%
2025-03-19	6.4900	6.6000	6.420000	6.560	+0.768%	6,464,231	-10.976%
2025-03-18	6.5900	6.6000	6.370000	6.510	-1.958%	5,287,415	-10.292%
2025-03-17	6.5700	6.6900	6.500000	6.640	+1.374%	4,739,596	-12.048%
2025-03-14	6.6300	6.6600	6.480000	6.550	+0.614%	10,767,004	-10.840%
2025-03-13	6.5700	6.6050	6.290000	6.510	-1.064%	9,850,149	-10.292%
2025-03-12	6.5800	6.6350	6.325000	6.580	+0.612%	11,504,506	-11.246%
2025-03-11	6.7100	6.7850	6.440000	6.540	-2.823%	10,140,823	-10.703%
2025-03-10	6.6700	7.0200	6.610000	6.730	-0.296%	9,849,315	-13.224%
2025-03-07	6.6500	6.8100	6.525000	6.750	+0.897%	8,182,273	-13.481%
2025-03-06	6.5300	6.7100	6.460000	6.690	0.000%	10,325,301	-12.706%
2025-03-05	6.4000	6.7150	6.400000	6.690	+5.189%	9,390,217	-12.706%
2025-03-04	6.1400	6.4650	6.120000	6.360	+1.435%	9,195,997	-8.176%
2025-03-03	6.4400	6.6800	6.240000	6.270	-2.336%	10,160,568	-6.858%
2025-02-28	6.3600	6.4900	6.260000	6.420	+0.785%	16,446,506	-9.034%
2025-02-27	6.6300	6.6300	6.365000	6.370	-4.354%	20,423,393	-8.320%
2025-02-26	6.8200	6.9200	6.600000	6.660	-1.625%	17,609,993	-12.312%
2025-02-25	6.4600	6.8500	6.460000	6.770	+4.961%	17,252,404	-13.737%
2025-02-24	6.8000	6.8000	6.440000	6.450	-5.147%	14,473,422	-9.457%
2025-02-21	6.8000	6.9100	6.720000	6.800	0.000%	9,568,999	-14.118%
2025-02-20	6.8800	6.9250	6.750000	6.800	-1.876%	8,005,208	-14.118%
2025-02-19	6.8000	7.0200	6.770000	6.930	+0.873%	11,731,851	-15.729%
2025-02-18	7.0000	7.0650	6.830000	6.870	-2.622%	7,576,223	-14.993%
2025-02-14	7.0000	7.1450	6.995000	7.055	+0.642%	6,637,264	-17.222%
2025-02-13	7.0900	7.1500	7.000000	7.010	-1.128%	7,793,563	-16.690%
2025-02-12	7.2000	7.2350	7.000000	7.090	-3.274%	8,876,037	-17.630%
2025-02-11	6.9200	7.5300	6.860000	7.330	+4.640%	14,406,476	-20.327%
2025-02-10	7.3900	7.3900	6.740000	7.005	-1.753%	17,862,623	-16.631%
2025-02-07	7.6800	7.7300	6.865000	7.130	-26.419%	34,327,290	-18.093%
2025-02-06	9.8300	10.0100	9.580000	9.690	-0.103%	7,868,606	-39.732%
2025-02-05	9.7700	9.8400	9.600000	9.700	+0.103%	6,355,850	-39.794%
2025-02-04	9.6400	9.8500	9.575000	9.690	+1.043%	11,319,627	-39.732%
2025-02-03	9.7600	9.8800	9.480000	9.590	-3.715%	7,186,841	-39.103%
2025-01-31	10.4100	10.4900	9.950000	9.960	-4.780%	5,932,195	-41.365%
2025-01-30	10.3100	10.5550	10.300000	10.460	+1.652%	4,019,841	-44.168%
2025-01-29	10.4000	10.4000	10.160000	10.290	-1.058%	4,097,574	-43.246%
2025-01-28	10.6000	10.7150	10.380000	10.400	-1.794%	4,180,618	-43.846%
2025-01-27	10.6500	10.8500	10.495000	10.590	-0.657%	7,846,073	-44.854%
2025-01-24	10.4000	10.7000	10.270000	10.660	+2.402%	7,547,763	-45.216%
2025-01-23	10.1100	10.4300	9.980000	10.410	+2.461%	3,898,692	-43.900%
2025-01-22	10.2700	10.3199	10.090000	10.160	-0.781%	4,647,369	-42.520%
2025-01-21	10.1600	10.3200	10.140000	10.240	+1.186%	3,488,025	-42.969%
2025-01-17	10.2500	10.3700	10.080000	10.120	-0.394%	4,355,083	-42.292%
2025-01-16	9.8900	10.1700	9.825000	10.160	+1.804%	6,607,089	-42.520%
2025-01-15	10.1960	10.2500	9.850000	9.980	+1.114%	5,431,742	-41.483%
2025-01-14	9.8400	10.0000	9.580000	9.870	+1.648%	7,092,128	-40.831%
2025-01-13	9.6700	9.7300	9.380000	9.710	-0.512%	5,448,339	-39.856%
2025-01-10	9.6700	9.9800	9.610000	9.760	-0.813%	5,101,536	-40.164%
2025-01-08	9.9600	10.0200	9.690000	9.840	-2.041%	4,801,633	-40.650%
2025-01-07	10.2600	10.3200	9.950000	10.045	-1.229%	4,994,928	-41.862%
2025-01-06	10.0100	10.3400	10.000000	10.170	+1.802%	4,555,202	-42.576%
2025-01-03	9.9300	10.0300	9.720100	9.990	+0.100%	3,627,285	-41.542%
2025-01-02	10.0700	10.1850	9.870000	9.980	+0.201%	3,506,607	-41.483%
2024-12-31	10.0200	10.1800	9.905000	9.960	-0.400%	3,550,725	-41.365%
2024-12-30	10.1500	10.1500	9.860500	10.000	-2.724%	3,765,593	-41.600%
2024-12-27	10.1700	10.3700	10.140000	10.280	+0.883%	5,702,878	-43.191%
2024-12-26	10.0500	10.2900	10.050000	10.190	+0.197%	4,873,236	-42.689%
2024-12-24	10.0500	10.1800	9.970000	10.170	+1.194%	1,669,284	-42.576%
2024-12-23	9.9400	10.1800	9.940000	10.050	+0.299%	4,600,873	-41.891%
2024-12-20	9.9000	10.1450	9.800000	10.020	+1.110%	6,386,086	-41.717%
2024-12-19	10.1600	10.3600	9.735000	9.910	-2.172%	7,765,639	-41.070%
2024-12-18	10.5000	10.6850	10.110000	10.130	-3.524%	4,953,510	-42.349%
2024-12-17	10.7500	10.7800	10.470000	10.500	-3.137%	5,873,934	-44.381%
2024-12-16	10.9500	11.1000	10.820000	10.840	-1.544%	4,123,116	-46.125%
2024-12-13	11.3700	11.4500	10.665000	11.010	-3.843%	6,088,005	-46.957%
2024-12-12	11.3600	11.5400	11.285000	11.450	+0.175%	5,228,948	-48.996%
2024-12-11	11.7300	11.7800	11.340000	11.430	-1.720%	7,322,823	-48.906%
2024-12-10	11.4200	11.6750	11.260000	11.630	+1.043%	6,807,148	-49.785%
2024-12-09	10.7100	11.5800	10.560000	11.510	+11.639%	12,077,045	-49.262%
2024-12-06	10.2400	10.4450	10.150000	10.310	+3.827%	6,971,757	-43.356%
2024-12-05	10.0500	10.0700	9.810000	9.930	-1.488%	4,209,870	-41.188%
2024-12-04	9.7100	10.1800	9.630000	10.080	+3.811%	7,649,659	-42.063%
2024-12-03	9.7700	9.8200	9.500000	9.710	-0.512%	4,864,195	-39.856%
2024-12-02	9.6000	9.8100	9.520000	9.760	+1.773%	6,311,433	-40.164%
2024-11-29	9.6000	9.7200	9.510000	9.590	+0.314%	2,339,925	-39.103%
2024-11-27	9.4700	9.6400	9.400000	9.560	+2.355%	3,121,448	-38.912%
2024-11-26	9.5100	9.5800	9.290000	9.340	-2.911%	5,848,958	-37.473%
2024-11-25	9.2700	9.7200	9.270000	9.620	+5.482%	8,260,817	-39.293%
2024-11-22	8.9900	9.2250	8.960000	9.120	+2.013%	4,940,658	-35.965%
2024-11-21	8.7300	8.9650	8.730000	8.940	+1.131%	10,277,490	-34.676%
2024-11-20	9.1900	9.3950	8.820000	8.840	+0.227%	5,634,528	-33.937%
2024-11-19	8.7600	8.9350	8.733272	8.820	-0.787%	1,666,406	-33.787%
2024-11-18	8.8300	8.9100	8.700000	8.890	+1.023%	2,696,367	-34.308%
2024-11-15	8.9200	8.9750	8.740000	8.800	-1.786%	3,953,559	-33.636%
2024-11-14	9.2000	9.3200	8.925000	8.960	-1.322%	2,989,041	-34.821%
2024-11-13	9.2250	9.2800	8.910000	9.080	-1.089%	2,895,917	-35.683%
2024-11-12	9.2500	9.3600	9.160100	9.180	-1.502%	4,839,778	-36.383%
2024-11-11	9.4200	9.5000	9.220000	9.320	+1.085%	4,029,214	-37.339%
2024-11-08	9.0200	9.2700	8.840000	9.220	+1.207%	5,322,939	-36.659%
2024-11-07	8.8600	9.2500	8.860000	9.110	+3.288%	6,398,765	-35.895%
2024-11-06	9.2000	9.2850	8.740000	8.820	-0.339%	5,954,787	-33.787%
2024-11-05	8.6800	9.0100	8.630000	8.850	+1.259%	3,878,434	-34.011%
2024-11-04	8.7900	8.9800	8.690000	8.740	-0.569%	4,915,898	-33.181%
2024-11-01	8.7500	9.0000	8.740000	8.790	-0.114%	6,631,295	-33.561%
2024-10-31	8.8400	8.9100	8.720000	8.800	-1.895%	6,494,057	-33.636%
2024-10-30	8.9100	9.0500	8.800000	8.970	-0.222%	7,982,363	-34.894%
2024-10-29	9.3600	9.3900	8.955000	8.990	-5.666%	6,986,514	-35.039%
2024-10-28	8.8900	9.6750	8.750000	9.530	+9.164%	11,551,114	-38.720%
2024-10-25	8.6800	9.1250	8.200000	8.730	+21.588%	21,250,355	-33.104%
2024-10-24	7.3600	7.5150	7.170000	7.180	-1.913%	7,276,154	-18.663%
2024-10-23	7.5000	7.5300	7.300000	7.320	-2.789%	5,108,910	-20.219%
2024-10-22	7.7200	7.7200	7.490000	7.530	-2.461%	7,123,027	-22.444%
2024-10-21	7.8800	7.9900	7.695000	7.720	-1.906%	6,125,164	-24.352%
2024-10-18	7.6500	7.9200	7.600000	7.870	+2.474%	5,356,724	-25.794%
2024-10-17	7.7200	7.7500	7.530000	7.680	-0.647%	5,392,540	-23.958%
2024-10-16	7.5500	7.7400	7.490000	7.730	+3.204%	4,641,705	-24.450%
2024-10-15	7.4400	7.5950	7.410000	7.490	+0.268%	4,215,492	-22.029%
2024-10-14	7.5400	7.5600	7.330000	7.470	-1.711%	11,352,803	-21.821%
2024-10-11	7.5400	7.6200	7.480000	7.600	+1.198%	3,036,380	-23.158%
2024-10-10	7.4400	7.6600	7.410000	7.510	+1.350%	3,824,193	-22.237%
2024-10-09	7.3600	7.6900	7.360000	7.410	+0.816%	4,171,759	-21.188%
2024-10-08	7.2700	7.4000	7.170000	7.350	+0.410%	3,622,273	-20.544%
2024-10-07	7.4100	7.4250	7.250000	7.320	-2.139%	4,031,799	-20.219%
2024-10-04	7.4700	7.5300	7.310000	7.480	+1.769%	2,361,492	-21.925%
2024-10-03	7.4200	7.4400	7.250000	7.350	-2.000%	3,611,956	-20.544%
2024-10-02	7.5200	7.6100	7.445000	7.500	-0.398%	3,358,061	-22.133%
2024-10-01	7.7000	7.7450	7.500000	7.530	-1.953%	3,746,041	-22.444%
2024-09-30	7.5900	7.7350	7.560000	7.680	+0.655%	5,341,807	-23.958%
2024-09-27	7.6100	7.7800	7.560000	7.630	+2.142%	4,958,963	-23.460%
2024-09-26	7.1500	7.5400	7.147900	7.470	+6.410%	5,887,685	-21.821%
2024-09-25	7.0700	7.1200	6.960000	7.020	-0.847%	9,633,030	-16.809%
2024-09-24	7.2700	7.3100	6.980000	7.080	-2.345%	6,466,533	-17.514%
2024-09-23	7.5100	7.5100	7.040000	7.250	-2.554%	11,393,832	-19.448%
2024-09-20	7.4000	7.4900	7.270000	7.440	-0.535%	55,996,657	-21.505%
2024-09-19	7.5600	7.6300	7.375000	7.480	+2.046%	6,952,502	-21.925%
2024-09-18	7.4500	7.5000	7.230000	7.330	-1.874%	5,678,852	-20.327%
2024-09-17	7.8200	7.8200	7.430000	7.470	-3.364%	5,453,978	-21.821%
2024-09-16	7.8700	7.9650	7.690000	7.730	-1.277%	4,885,786	-24.450%
2024-09-13	7.5600	7.8800	7.520000	7.830	+5.384%	6,589,068	-25.415%
2024-09-12	7.2900	7.4500	7.210000	7.430	+1.920%	4,741,257	-21.400%
2024-09-11	7.0500	7.3200	7.000000	7.290	+2.966%	5,761,579	-19.890%
2024-09-10	7.0600	7.1400	6.845000	7.080	-0.282%	5,860,934	-17.514%
2024-09-09	7.5401	7.5500	7.100000	7.100	-6.702%	8,375,155	-17.746%
2024-09-06	7.5800	7.6600	7.500000	7.610	+0.132%	5,476,158	-23.259%
2024-09-05	7.5100	7.8100	7.370000	7.600	+0.930%	6,984,626	-23.158%
2024-09-04	7.2200	7.7000	7.190000	7.530	+4.294%	7,342,527	-22.444%
2024-09-03	7.0600	7.2900	7.010000	7.220	+1.834%	5,792,792	-19.114%
2024-08-30	7.2300	7.2900	7.050000	7.090	-2.072%	5,065,439	-17.630%
2024-08-29	7.1300	7.3288	7.080000	7.240	+1.543%	5,048,306	-19.337%
2024-08-28	7.0500	7.3200	7.020000	7.130	-0.140%	5,740,985	-18.093%
2024-08-27	7.2200	7.2600	7.010000	7.140	-1.517%	4,376,676	-18.207%
2024-08-26	7.5100	7.5950	7.240000	7.250	-2.027%	4,521,475	-19.448%
2024-08-23	7.2900	7.5400	7.180000	7.400	+1.370%	4,826,048	-21.081%
2024-08-22	7.4500	7.4500	7.280000	7.300	-1.750%	3,298,530	-20.000%
2024-08-21	7.4600	7.5000	7.310000	7.430	+1.226%	3,363,848	-21.400%
2024-08-20	7.3100	7.4150	7.290000	7.340	-0.811%	3,201,047	-20.436%
2024-08-19	7.4100	7.4500	7.270000	7.400	+0.955%	3,528,317	-21.081%
2024-08-16	7.3500	7.5000	7.290000	7.330	0.000%	3,906,804	-20.327%
2024-08-15	7.0900	7.3800	7.010000	7.330	+5.772%	5,506,999	-20.327%
2024-08-14	7.0800	7.1500	6.920000	6.930	-2.669%	4,433,480	-15.729%
2024-08-13	6.9000	7.1500	6.860000	7.120	+4.094%	4,770,094	-17.978%
2024-08-12	7.0500	7.1300	6.760000	6.840	-3.526%	5,309,972	-14.620%
2024-08-09	7.4000	7.4200	7.050000	7.090	-4.060%	4,373,235	-17.630%
2024-08-08	7.2400	7.4200	7.150000	7.390	+2.355%	6,229,893	-20.974%
2024-08-07	7.6500	7.8200	7.195000	7.220	-4.875%	5,722,201	-19.114%
2024-08-06	8.0000	8.0900	7.575000	7.590	-5.362%	5,829,029	-23.057%
2024-08-05	7.8400	8.1800	7.725000	8.020	-2.670%	5,882,453	-27.182%
2024-08-02	8.2300	8.3050	7.955000	8.240	-1.317%	7,820,523	-29.126%
2024-08-01	8.5900	8.6850	8.200000	8.350	-2.794%	4,207,618	-30.060%
2024-07-31	8.7500	8.8500	8.430000	8.590	-1.604%	8,825,589	-32.014%
2024-07-30	8.8300	8.8800	8.460000	8.730	-0.795%	8,941,079	-33.104%
2024-07-29	8.9700	9.0400	8.500000	8.800	-1.235%	12,500,191	-33.636%
2024-07-26	7.2300	8.9600	7.140000	8.910	+40.536%	26,311,076	-34.456%
2024-07-25	6.3000	6.4700	6.245000	6.340	+0.635%	8,497,269	-7.886%
2024-07-24	6.3100	6.4600	6.260000	6.300	-0.158%	5,293,101	-7.302%
2024-07-23	6.3700	6.4490	6.275000	6.310	-1.713%	3,447,505	-7.448%
2024-07-22	6.4000	6.4300	6.170000	6.420	+0.156%	3,999,786	-9.034%
2024-07-19	6.4900	6.5350	6.265000	6.410	-1.838%	3,816,146	-8.892%
2024-07-18	6.7200	6.8300	6.520000	6.530	-3.116%	3,545,135	-10.567%
2024-07-17	6.6000	6.8750	6.600000	6.740	+1.201%	3,261,164	-13.353%
2024-07-16	6.3800	6.7500	6.340000	6.660	+6.051%	4,499,673	-12.312%
2024-07-15	6.2400	6.3500	6.120000	6.280	+0.965%	4,647,836	-7.006%
2024-07-12	6.1200	6.2700	6.090000	6.220	+2.303%	4,277,112	-6.109%
2024-07-11	5.8300	6.1250	5.830000	6.080	+6.108%	6,131,397	-3.947%
2024-07-10	5.6700	5.7400	5.385000	5.730	-0.174%	6,888,427	+1.920%
2024-07-09	6.0800	6.1100	5.730000	5.740	-6.818%	6,620,452	+1.742%
2024-07-08	6.1300	6.2100	6.060000	6.160	+1.650%	3,267,768	-5.195%
2024-07-05	6.2500	6.2800	5.970000	6.060	-3.349%	7,289,470	-3.630%
2024-07-03	6.3500	6.3500	6.255000	6.270	-0.476%	1,529,778	-6.858%
2024-07-02	6.3300	6.3600	6.200000	6.300	-0.474%	3,463,460	-7.302%
2024-07-01	6.4600	6.4750	6.260000	6.330	-1.248%	3,511,060	-7.741%
2024-06-28	6.3000	6.4400	6.290000	6.410	+2.070%	7,059,435	-8.892%
2024-06-27	6.3300	6.3700	6.210000	6.280	-1.567%	4,277,709	-7.006%
2024-06-26	6.3400	6.4100	6.235000	6.380	+0.314%	4,286,602	-8.464%
2024-06-25	6.6500	6.6750	6.350000	6.360	-4.790%	4,190,710	-8.176%
2024-06-24	6.6800	6.7900	6.530000	6.680	-0.299%	5,207,813	-12.575%
2024-06-21	6.5100	6.7650	6.470000	6.700	+2.603%	15,905,130	-12.836%
2024-06-20	6.5800	6.6800	6.500000	6.530	-1.360%	3,985,955	-10.567%
2024-06-18	6.7500	6.8550	6.620000	6.620	-2.360%	3,876,887	-11.782%
2024-06-17	6.9700	7.0100	6.740000	6.780	-2.726%	4,927,697	-13.864%
2024-06-14	6.9300	7.0500	6.880000	6.970	-0.994%	3,185,704	-16.212%
2024-06-13	7.4000	7.4850	7.040000	7.040	-4.348%	3,754,554	-17.045%
2024-06-12	7.6550	7.8500	7.360000	7.360	-0.136%	3,639,857	-20.652%
2024-06-11	7.3700	7.4200	7.265000	7.370	-0.136%	2,614,987	-20.760%
2024-06-10	7.2800	7.4000	7.250000	7.380	+0.136%	2,458,605	-20.867%
2024-06-07	7.3400	7.4000	7.295000	7.370	-1.206%	2,048,203	-20.760%
2024-06-06	7.4200	7.5000	7.360000	7.460	-0.134%	2,266,270	-21.716%
2024-06-05	7.5300	7.5300	7.330000	7.470	-0.400%	2,950,432	-21.821%
2024-06-04	7.5800	7.6600	7.490000	7.500	-1.832%	3,403,237	-22.133%
2024-06-03	7.8600	7.8600	7.620000	7.640	-1.036%	2,709,034	-23.560%
2024-05-31	7.5000	7.7600	7.482100	7.720	+3.347%	5,527,138	-24.352%
2024-05-30	7.4500	7.5650	7.400000	7.470	+1.357%	3,128,018	-21.821%
2024-05-29	7.5600	7.5700	7.300000	7.370	-4.410%	4,087,412	-20.760%
2024-05-28	7.9200	7.9950	7.680000	7.710	-1.908%	4,095,878	-24.254%
2024-05-24	7.9600	7.9600	7.820000	7.860	+0.127%	2,521,679	-25.700%
2024-05-23	7.9600	7.9600	7.730000	7.850	-1.629%	3,069,529	-25.605%
2024-05-22	8.1400	8.2500	7.883200	7.980	-2.920%	3,252,785	-26.817%
2024-05-21	8.2600	8.3450	8.130000	8.220	0.000%	3,491,382	-28.954%
2024-05-20	8.1400	8.3600	8.120000	8.220	+1.356%	3,933,881	-28.954%
2024-05-17	8.3400	8.3400	8.040000	8.110	-3.106%	2,723,963	-27.990%
2024-05-16	8.3000	8.4500	8.280000	8.370	-0.238%	2,482,736	-30.227%
2024-05-15	8.7800	8.8200	8.260000	8.390	-3.674%	4,198,137	-30.393%
2024-05-14	8.4600	8.7400	8.390000	8.710	+5.704%	4,724,545	-32.951%
2024-05-13	8.2300	8.3800	8.200000	8.240	+1.854%	3,912,267	-29.126%
2024-05-10	8.2500	8.2500	8.000000	8.090	-1.701%	2,338,529	-27.812%
2024-05-09	8.1000	8.2800	7.980000	8.230	+2.236%	4,010,689	-29.040%
2024-05-08	7.8100	8.1100	7.770000	8.050	+1.131%	3,124,008	-27.453%
2024-05-07	7.8100	8.0600	7.810000	7.960	+2.314%	3,483,510	-26.633%
2024-05-06	7.7300	7.8600	7.700000	7.780	+1.567%	2,819,121	-24.936%
2024-05-03	7.8500	7.9300	7.610000	7.660	+0.262%	2,763,195	-23.760%
2024-05-02	7.8400	7.9200	7.500000	7.640	-1.419%	5,122,802	-23.560%
2024-05-01	7.9000	8.0150	7.640000	7.750	-2.393%	4,241,234	-24.645%
2024-04-30	7.9700	8.0250	7.860000	7.940	-1.366%	3,853,380	-26.448%
2024-04-29	7.9800	8.1800	7.890000	8.050	+3.338%	5,685,943	-27.453%
2024-04-26	7.5900	8.1700	7.370000	7.790	+12.248%	9,818,811	-25.032%
2024-04-25	6.9200	7.0050	6.705000	6.940	-1.420%	8,026,344	-15.850%
2024-04-24	7.1100	7.1600	6.935000	7.040	-1.262%	3,115,182	-17.045%
2024-04-23	6.9300	7.2400	6.930000	7.130	+2.738%	3,977,058	-18.093%
2024-04-22	6.9300	7.0300	6.870000	6.940	+0.872%	3,022,512	-15.850%
2024-04-19	6.9000	6.9400	6.760000	6.880	-0.434%	3,282,819	-15.116%
2024-04-18	6.9900	6.9900	6.795000	6.910	-0.289%	4,664,508	-15.485%
2024-04-17	7.0200	7.0600	6.880000	6.930	-0.288%	3,950,589	-15.729%
2024-04-16	7.0700	7.0700	6.945000	6.950	-2.250%	3,996,389	-15.971%
2024-04-15	7.1500	7.3000	7.070000	7.110	-0.140%	3,494,206	-17.862%
2024-04-12	7.3300	7.3400	7.080000	7.120	-3.654%	3,194,651	-17.978%
2024-04-11	7.3700	7.4800	7.270000	7.390	+0.819%	2,857,864	-20.974%
2024-04-10	7.3800	7.4150	7.260000	7.330	-3.679%	2,986,829	-20.327%
2024-04-09	7.5000	7.6700	7.452300	7.610	+2.148%	2,628,397	-23.259%
2024-04-08	7.2700	7.4750	7.260000	7.450	+3.043%	2,831,751	-21.611%
2024-04-05	7.4000	7.4800	7.200000	7.230	-2.953%	4,312,333	-19.225%
2024-04-04	7.6900	7.7700	7.450000	7.450	-1.194%	2,724,825	-21.611%
2024-04-03	7.6000	7.6600	7.450000	7.540	-0.789%	2,785,560	-22.546%
2024-04-02	7.8000	7.8000	7.465000	7.600	-3.061%	4,400,909	-23.158%
2024-04-01	8.0700	8.0700	7.840000	7.840	-2.366%	3,870,646	-25.510%
2024-03-28	7.9200	8.0600	7.875000	8.030	+2.033%	3,128,648	-27.273%
2024-03-27	7.4700	7.9200	7.450000	7.870	+6.351%	4,181,163	-25.794%
2024-03-26	7.7800	7.8300	7.370000	7.400	-3.771%	4,498,010	-21.081%
2024-03-25	7.7100	7.8500	7.653800	7.690	+0.392%	2,064,041	-24.057%
2024-03-22	7.7200	7.7500	7.600000	7.660	-0.519%	3,374,150	-23.760%
2024-03-21	7.8000	7.9200	7.670000	7.700	-1.155%	4,536,655	-24.156%
2024-03-20	7.6100	7.8100	7.540000	7.790	+2.365%	4,335,917	-25.032%
2024-03-19	7.5700	7.6850	7.470000	7.610	-0.653%	4,025,976	-23.259%
2024-03-18	8.0600	8.0700	7.630000	7.660	-6.357%	6,953,864	-23.760%
2024-03-15	7.6900	8.2500	7.680000	8.180	+5.959%	54,193,285	-28.606%
2024-03-14	7.7700	7.7846	7.570000	7.720	-1.405%	5,619,690	-24.352%
2024-03-13	7.6400	7.8800	7.630000	7.830	+2.219%	4,769,411	-25.415%
2024-03-12	7.5400	7.7350	7.420000	7.660	+1.055%	4,279,998	-23.760%
2024-03-11	7.8300	7.9200	7.550000	7.580	-3.562%	3,983,302	-22.955%
2024-03-08	7.7900	7.9200	7.695000	7.860	+1.682%	3,915,724	-25.700%
2024-03-07	7.5300	7.7400	7.505000	7.730	+3.481%	3,647,951	-24.450%
2024-03-06	7.5100	7.5475	7.400000	7.470	+0.538%	3,350,620	-21.821%
2024-03-05	7.4600	7.6700	7.390000	7.430	-1.589%	3,477,554	-21.400%
2024-03-04	7.5400	7.6050	7.320000	7.550	0.000%	4,238,054	-22.649%
2024-03-01	7.5000	7.6400	7.280000	7.550	+0.667%	4,413,384	-22.649%
2024-02-29	7.4200	7.6100	7.340000	7.500	+2.740%	5,047,759	-22.133%
2024-02-28	7.2900	7.3700	7.070000	7.300	-0.815%	6,494,872	-20.000%
2024-02-27	7.2600	7.4300	7.130000	7.360	+2.793%	12,083,233	-20.652%
2024-02-26	7.1800	7.2550	6.960000	7.160	-1.241%	6,282,452	-18.436%
2024-02-23	7.4500	7.5500	7.230000	7.250	-3.590%	5,869,946	-19.448%
2024-02-22	7.6500	7.7200	7.480000	7.520	-1.312%	4,178,665	-22.340%
2024-02-21	7.7800	7.9500	7.490000	7.620	-2.308%	8,269,358	-23.360%
2024-02-20	7.6500	7.9800	7.600000	7.800	+1.695%	5,238,590	-25.128%
2024-02-16	7.7300	7.8500	7.635000	7.670	-4.125%	5,636,817	-23.859%
2024-02-15	7.7400	8.0200	7.705000	8.000	+5.125%	5,313,709	-27.000%
2024-02-14	7.5000	7.6800	7.415000	7.610	+3.397%	5,201,988	-23.259%
2024-02-13	7.1100	7.4900	6.895000	7.360	+0.960%	9,831,072	-20.652%
2024-02-12	6.8500	7.4000	6.730000	7.290	+6.423%	11,556,987	-19.890%
2024-02-09	8.0900	8.2000	6.840000	6.850	-18.935%	17,865,164	-14.745%
2024-02-08	7.9300	8.5000	7.905000	8.450	+6.692%	4,773,973	-30.888%
2024-02-07	8.0600	8.1600	7.890000	7.920	-1.737%	3,386,480	-26.263%
2024-02-06	8.0600	8.2850	8.000000	8.060	-0.371%	3,746,564	-27.543%
2024-02-05	8.2100	8.2300	8.030000	8.090	-2.764%	2,758,629	-27.812%
2024-02-02	8.3350	8.4350	8.150000	8.320	-1.771%	2,839,907	-29.808%
2024-02-01	8.4200	8.5100	8.250000	8.470	+1.803%	2,560,150	-31.051%
2024-01-31	8.5800	8.7102	8.315000	8.320	-3.143%	4,042,549	-29.808%
2024-01-30	8.6200	8.6750	8.545000	8.590	-1.716%	2,453,695	-32.014%
2024-01-29	8.6800	8.7750	8.565000	8.740	+0.575%	3,844,563	-33.181%
2024-01-26	8.6500	8.7600	8.620000	8.690	+1.876%	2,639,197	-32.796%
2024-01-25	8.3800	8.5900	8.315000	8.530	+2.771%	3,536,490	-31.536%
2024-01-24	8.5200	8.5450	8.250000	8.300	-0.718%	2,508,675	-29.639%
2024-01-23	8.6100	8.7655	8.350000	8.360	-1.182%	3,389,535	-30.144%
2024-01-22	8.2700	8.5400	8.140000	8.460	+3.804%	4,451,290	-30.969%
2024-01-19	8.0200	8.1950	7.955000	8.150	+1.494%	2,962,265	-28.344%
2024-01-18	8.1200	8.1950	8.010000	8.030	-0.986%	3,172,998	-27.273%
2024-01-17	8.1900	8.2150	8.000000	8.110	-1.816%	3,383,196	-27.990%
2024-01-16	8.4000	8.4200	8.190000	8.260	-2.709%	2,811,457	-29.298%
2024-01-12	8.8800	8.9550	8.410000	8.490	-2.971%	3,421,935	-31.213%
2024-01-11	8.8300	8.9050	8.660000	8.750	-1.575%	2,487,271	-33.257%

document.getElementById("tJ88S5").onerror = function(){this.style.display='none';}; .dark-mode .xmXCNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmXCNL{ color: #333333; background-color: white; border: 2px solid #333333; }NWLNewell Brands Inc.stock NASDAQ

NWL
Newell Brands Inc.
stock NASDAQ