Dark

NWL
Newell Brands Inc.
stock NASDAQ

At Close

May 5, 2026 3:59:56 PM EDT

4.49USD-2.603%(-0.12)6,704,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 4, 2026 9:18:30 AM EDT

4.54USD-1.518%(-0.07)0

After-hours

May 4, 2026 4:42:30 PM EDT

4.60USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	4.6600	4.6800	4.450000	4.4900	-2.603%	6,704,086	0.000%
2026-05-04	4.5100	4.7450	4.490000	4.6100	+1.319%	11,528,717	-2.603%
2026-05-01	4.4500	4.6200	4.330000	4.5500	+11.520%	14,212,666	-1.319%
2026-04-30	3.9400	4.1400	3.940000	4.0800	+3.553%	7,119,388	+10.049%
2026-04-29	4.0000	4.0500	3.860000	3.9400	-1.746%	4,847,827	+13.959%
2026-04-28	4.1700	4.2000	3.970000	4.0100	-4.067%	5,791,038	+11.970%
2026-04-27	4.2500	4.3250	4.160000	4.1800	-1.182%	4,576,024	+7.416%
2026-04-24	4.1700	4.2500	4.090000	4.2300	+2.174%	4,833,138	+6.147%
2026-04-23	4.1400	4.2100	4.040000	4.1400	+0.485%	4,136,283	+8.454%
2026-04-22	4.2600	4.2800	4.105000	4.1200	-2.830%	3,897,567	+8.981%
2026-04-21	4.3900	4.4200	4.190000	4.2400	-2.975%	6,676,468	+5.896%
2026-04-20	4.2700	4.3950	4.185000	4.3700	+0.924%	7,500,575	+2.746%
2026-04-17	4.3500	4.4800	4.275000	4.3300	+1.882%	7,850,017	+3.695%
2026-04-16	4.1800	4.3500	4.130000	4.2500	+3.659%	5,020,588	+5.647%
2026-04-15	4.0300	4.1000	4.000000	4.1000	+1.485%	3,192,729	+9.512%
2026-04-14	3.8700	4.0450	3.870000	4.0400	+4.663%	4,427,780	+11.139%
2026-04-13	3.8300	3.8810	3.740000	3.8600	-0.771%	4,655,244	+16.321%
2026-04-10	4.0000	4.0550	3.860000	3.8900	-1.768%	3,567,245	+15.424%
2026-04-09	3.7800	4.0150	3.750000	3.9600	+3.665%	5,898,215	+13.384%
2026-04-08	3.7300	3.8700	3.700000	3.8200	+7.303%	7,017,694	+17.539%
2026-04-07	3.4800	3.6000	3.465000	3.5600	+2.006%	4,820,241	+26.124%
2026-04-06	3.4000	3.5100	3.330000	3.4900	+2.950%	5,144,539	+28.653%
2026-04-02	3.4500	3.5350	3.340000	3.3900	-3.966%	4,036,038	+32.448%
2026-04-01	3.4600	3.5700	3.460000	3.5300	+2.915%	4,559,341	+27.195%
2026-03-31	3.3600	3.4800	3.340000	3.4300	+3.939%	4,406,538	+30.904%
2026-03-30	3.3700	3.4300	3.270000	3.3000	-2.941%	4,557,412	+36.061%
2026-03-27	3.4700	3.5100	3.370000	3.4000	-2.017%	5,001,239	+32.059%
2026-03-26	3.5100	3.6200	3.430000	3.4700	-2.528%	4,565,782	+29.395%
2026-03-25	3.5900	3.6100	3.510000	3.5600	+0.282%	4,186,808	+26.124%
2026-03-24	3.5400	3.5900	3.470000	3.5500	-0.838%	4,409,742	+26.479%
2026-03-23	3.4700	3.6700	3.430000	3.5800	+6.548%	9,838,252	+25.419%
2026-03-20	3.5400	3.5400	3.330000	3.3600	-5.085%	21,877,873	+33.631%
2026-03-19	3.7300	3.7400	3.460000	3.5400	-5.851%	8,118,423	+26.836%
2026-03-18	3.8300	3.8550	3.750000	3.7600	-2.338%	5,562,551	+19.415%
2026-03-17	3.9100	3.9800	3.840000	3.8500	-1.282%	5,168,637	+16.623%
2026-03-16	4.0500	4.0800	3.885000	3.9000	-3.465%	5,357,056	+15.128%
2026-03-13	4.2100	4.2500	4.030000	4.0400	-1.942%	5,054,021	+11.139%
2026-03-12	4.2300	4.2550	4.090000	4.1200	-3.963%	5,574,308	+8.981%
2026-03-11	4.2600	4.2950	4.190000	4.2900	+1.418%	4,166,230	+4.662%
2026-03-10	4.2700	4.3750	4.160000	4.2300	-0.937%	5,518,868	+6.147%
2026-03-09	4.1600	4.2900	3.985000	4.2700	+0.708%	6,133,548	+5.152%
2026-03-06	4.2500	4.2700	4.110000	4.2400	-1.395%	4,671,220	+5.896%
2026-03-05	4.5100	4.5750	4.270000	4.3000	-5.286%	6,949,131	+4.419%
2026-03-04	4.4000	4.5800	4.345000	4.5400	+3.890%	5,401,721	-1.101%
2026-03-03	4.3000	4.3800	4.200000	4.3700	-1.577%	4,513,510	+2.746%
2026-03-02	4.4400	4.4800	4.345000	4.4400	-2.418%	4,184,138	+1.126%
2026-02-27	4.5400	4.5700	4.435000	4.5500	-1.515%	5,782,714	-1.319%
2026-02-26	4.5700	4.6450	4.490000	4.6200	+1.316%	4,882,726	-2.814%
2026-02-25	4.6200	4.6200	4.430000	4.5600	-1.085%	4,562,728	-1.535%
2026-02-24	4.6400	4.7400	4.575000	4.6100	-0.647%	4,161,167	-2.603%
2026-02-23	4.8200	4.8200	4.600000	4.6400	-4.918%	5,388,749	-3.233%
2026-02-20	4.6800	4.8900	4.620000	4.8800	+3.609%	4,474,288	-7.992%
2026-02-19	4.7200	4.7400	4.620000	4.7100	-0.633%	3,161,162	-4.671%
2026-02-18	4.6800	4.8350	4.620000	4.7400	+1.499%	3,841,834	-5.274%
2026-02-17	4.7000	4.7200	4.580000	4.6700	-0.638%	4,340,521	-3.854%
2026-02-13	4.5600	4.7150	4.520000	4.7000	+4.444%	4,739,047	-4.468%
2026-02-12	4.5300	4.7000	4.380000	4.5000	-0.222%	6,803,865	-0.222%
2026-02-11	4.5800	4.6400	4.450000	4.5100	-0.879%	4,415,628	-0.443%
2026-02-10	4.5100	4.6200	4.320000	4.5500	+0.220%	7,143,180	-1.319%
2026-02-09	4.5900	4.6900	4.465000	4.5400	-1.944%	6,711,300	-1.101%
2026-02-06	4.0000	4.7800	3.990000	4.6300	+2.434%	14,288,872	-3.024%
2026-02-05	4.6000	4.6500	4.415000	4.5200	-1.310%	7,094,955	-0.664%
2026-02-04	4.4000	4.6500	4.400000	4.5800	+4.091%	7,195,094	-1.965%
2026-02-03	4.3300	4.5050	4.310000	4.4000	+1.382%	5,862,484	+2.045%
2026-02-02	4.2500	4.3950	4.210000	4.3400	+2.118%	4,885,968	+3.456%
2026-01-30	4.1800	4.3400	4.170000	4.2500	+1.675%	6,679,828	+5.647%
2026-01-29	4.3300	4.3550	4.090000	4.1800	-3.016%	10,726,822	+7.416%
2026-01-28	4.3900	4.4300	4.310000	4.3100	-1.147%	4,264,185	+4.176%
2026-01-27	4.3700	4.3900	4.285000	4.3600	-0.229%	2,755,151	+2.982%
2026-01-26	4.3900	4.4600	4.330000	4.3700	+1.157%	4,270,154	+2.746%
2026-01-23	4.3500	4.3599	4.270000	4.3200	-0.690%	3,862,649	+3.935%
2026-01-22	4.2700	4.3799	4.270000	4.3500	+2.113%	4,514,176	+3.218%
2026-01-21	4.2500	4.3050	4.160000	4.2600	+0.948%	5,497,358	+5.399%
2026-01-20	4.1400	4.2200	4.130000	4.2200	0.000%	4,642,055	+6.398%
2026-01-16	4.2500	4.2600	4.160000	4.2200	-1.402%	4,783,433	+6.398%
2026-01-15	4.2400	4.2900	4.145000	4.2800	+1.422%	4,397,546	+4.907%
2026-01-14	4.2700	4.3450	4.190000	4.2200	-0.472%	4,719,873	+6.398%
2026-01-13	4.1800	4.2700	4.170000	4.2400	+2.169%	5,115,764	+5.896%
2026-01-12	4.2000	4.2600	4.140000	4.1500	-1.425%	5,540,561	+8.193%
2026-01-09	4.1800	4.3150	4.110000	4.2100	+1.691%	8,075,592	+6.651%
2026-01-08	3.9300	4.1900	3.930000	4.1400	+4.545%	9,999,260	+8.454%
2026-01-07	3.9400	4.0200	3.910000	3.9600	+1.279%	5,535,862	+13.384%
2026-01-06	3.7200	3.9500	3.720000	3.9100	+4.826%	7,513,223	+14.834%
2026-01-05	3.7300	3.8500	3.715000	3.7300	+0.269%	6,744,472	+20.375%
2026-01-02	3.7300	3.7900	3.680000	3.7200	0.000%	3,593,655	+20.699%
2025-12-31	3.7600	3.7900	3.710000	3.7200	-1.587%	4,704,478	+20.699%
2025-12-30	3.8000	3.8600	3.775000	3.7800	-0.526%	4,166,287	+18.783%
2025-12-29	3.7500	3.8300	3.750000	3.8000	+0.264%	5,636,303	+18.158%
2025-12-26	3.6700	3.8000	3.640000	3.7900	+2.989%	3,575,380	+18.470%
2025-12-24	3.6000	3.6900	3.585000	3.6800	+1.939%	1,645,809	+22.011%
2025-12-23	3.7200	3.7200	3.600000	3.6100	-3.217%	5,927,586	+24.377%
2025-12-22	3.7100	3.7797	3.710000	3.7300	+0.269%	4,903,336	+20.375%
2025-12-19	3.7800	3.7800	3.700000	3.7200	-1.587%	8,973,918	+20.699%
2025-12-18	3.8800	3.9800	3.770000	3.7800	-1.563%	6,421,351	+18.783%
2025-12-17	3.7800	3.9399	3.770000	3.8400	+1.857%	5,436,704	+16.927%
2025-12-16	3.7700	3.8400	3.745000	3.7700	0.000%	4,280,467	+19.098%
2025-12-15	3.8300	3.9000	3.670000	3.7700	-1.050%	6,093,737	+19.098%
2025-12-12	3.8600	3.9000	3.795000	3.8100	-1.550%	4,764,339	+17.848%
2025-12-11	3.8600	3.9300	3.830000	3.8700	+1.044%	6,612,942	+16.021%
2025-12-10	3.6200	3.8500	3.620000	3.8300	+5.220%	12,397,243	+17.232%
2025-12-09	3.6000	3.6650	3.570000	3.6400	+0.275%	6,612,047	+23.352%
2025-12-08	3.7200	3.7501	3.595000	3.6300	-2.419%	9,967,798	+23.691%
2025-12-05	3.7000	3.7951	3.680000	3.7200	+0.813%	6,825,936	+20.699%
2025-12-04	3.7700	3.7900	3.645000	3.6900	-1.862%	4,932,455	+21.680%
2025-12-03	3.7000	3.8900	3.700000	3.7600	+2.452%	8,478,348	+19.415%
2025-12-02	3.7500	3.7900	3.670000	3.6700	-3.675%	7,748,215	+22.343%
2025-12-01	3.5500	3.9400	3.550000	3.8100	+4.384%	10,481,801	+17.848%
2025-11-28	3.5000	3.6500	3.500000	3.6500	+2.241%	5,228,310	+23.014%
2025-11-26	3.4500	3.6400	3.420000	3.5700	+2.882%	9,624,528	+25.770%
2025-11-25	3.4800	3.6200	3.460000	3.4700	+0.289%	7,780,734	+29.395%
2025-11-24	3.3400	3.4900	3.290000	3.4600	+3.593%	20,159,627	+29.769%
2025-11-21	3.2500	3.4000	3.220000	3.3400	+3.406%	15,587,171	+34.431%
2025-11-20	3.3100	3.3650	3.210000	3.2300	-2.121%	5,924,783	+39.009%
2025-11-19	3.3100	3.3700	3.240000	3.3000	-0.602%	6,627,733	+36.061%
2025-11-18	3.2900	3.3650	3.262500	3.3200	-0.599%	7,321,831	+35.241%
2025-11-17	3.4200	3.4900	3.320100	3.3400	-2.339%	9,225,265	+34.431%
2025-11-14	3.4200	3.4400	3.247500	3.4200	+1.183%	9,832,379	+31.287%
2025-11-13	3.3500	3.5100	3.330000	3.3800	+0.595%	14,430,313	+32.840%
2025-11-12	3.3300	3.4900	3.325000	3.3600	+2.439%	13,246,172	+33.631%
2025-11-11	3.2500	3.3900	3.210000	3.2800	+1.548%	12,900,384	+36.890%
2025-11-10	3.2500	3.3400	3.205000	3.2300	+1.893%	11,713,988	+39.009%
2025-11-07	3.1000	3.2000	3.080000	3.1700	+1.929%	11,284,342	+41.640%
2025-11-06	3.2350	3.3400	3.100000	3.1100	-3.416%	9,758,015	+44.373%
2025-11-05	3.1400	3.3200	3.110000	3.2200	+2.548%	15,153,725	+39.441%
2025-11-04	3.1600	3.2850	3.070000	3.1400	-2.636%	16,364,817	+42.994%
2025-11-03	3.4100	3.4150	3.220000	3.2250	-5.147%	18,197,142	+39.225%
2025-10-31	3.7600	3.8000	3.090000	3.4000	-27.966%	68,196,934	+32.059%
2025-10-30	4.8800	4.9400	4.685000	4.7200	-4.260%	9,822,137	-4.873%
2025-10-29	4.9600	5.0200	4.880000	4.9300	-1.400%	6,669,808	-8.925%
2025-10-28	5.0600	5.0699	4.920000	5.0000	-1.768%	5,888,471	-10.200%
2025-10-27	5.0000	5.1399	5.000000	5.0900	+2.209%	6,483,213	-11.788%
2025-10-24	5.0200	5.0400	4.970000	4.9800	0.000%	4,962,115	-9.839%
2025-10-23	4.8500	5.0000	4.850000	4.9800	+2.469%	4,687,667	-9.839%
2025-10-22	4.8500	4.9300	4.810000	4.8600	0.000%	4,837,467	-7.613%
2025-10-21	4.8500	4.9651	4.780000	4.8600	+0.206%	4,034,938	-7.613%
2025-10-20	4.8700	4.9500	4.830000	4.8500	0.000%	6,087,360	-7.423%
2025-10-17	4.7600	4.8900	4.760000	4.8500	+1.042%	8,147,583	-7.423%
2025-10-16	4.8400	4.9100	4.750000	4.8000	0.000%	9,635,837	-6.458%
2025-10-15	4.8500	4.9700	4.720000	4.8000	-1.031%	8,286,001	-6.458%
2025-10-14	4.7900	4.9400	4.755000	4.8500	+0.414%	6,766,761	-7.423%
2025-10-13	4.9700	4.9999	4.820000	4.8300	-0.207%	6,195,437	-7.039%
2025-10-10	5.0100	5.0750	4.825000	4.8400	-2.811%	7,710,477	-7.231%
2025-10-09	5.0300	5.0400	4.890000	4.9800	-0.994%	9,939,454	-9.839%
2025-10-08	5.2000	5.2200	5.030000	5.0300	-3.083%	6,534,343	-10.736%
2025-10-07	5.2500	5.4200	5.155000	5.1900	-1.143%	5,429,282	-13.487%
2025-10-06	5.4700	5.5100	5.210000	5.2500	-2.597%	5,817,647	-14.476%
2025-10-03	5.2500	5.5550	5.245000	5.3900	+3.554%	6,729,880	-16.698%
2025-10-02	5.2200	5.3000	5.100000	5.2050	-0.287%	5,015,711	-13.737%
2025-10-01	5.2600	5.3500	5.125000	5.2200	-0.382%	7,726,812	-13.985%
2025-09-30	5.0300	5.2600	4.930000	5.2400	+2.947%	13,013,616	-14.313%
2025-09-29	5.2600	5.2600	5.040000	5.0900	-1.547%	7,988,274	-11.788%
2025-09-26	5.1400	5.2700	5.120000	5.1700	+0.388%	6,219,845	-13.153%
2025-09-25	5.3800	5.3800	5.145000	5.1500	-5.678%	6,197,196	-12.816%
2025-09-24	5.4200	5.4700	5.340000	5.4600	+1.299%	7,976,795	-17.766%
2025-09-23	5.5300	5.5650	5.385000	5.3900	-1.821%	6,620,171	-16.698%
2025-09-22	5.5000	5.5300	5.440000	5.4900	-0.723%	6,507,678	-18.215%
2025-09-19	5.8200	5.8200	5.520000	5.5300	-4.655%	9,563,572	-18.807%
2025-09-18	5.8200	5.8900	5.750000	5.8000	+1.045%	4,269,793	-22.586%
2025-09-17	5.8200	6.1050	5.740000	5.7400	-2.048%	5,399,751	-21.777%
2025-09-16	5.8400	5.8800	5.744500	5.8600	+0.342%	4,283,041	-23.379%
2025-09-15	5.9900	5.9900	5.795000	5.8400	-1.351%	5,843,040	-23.116%
2025-09-12	6.0500	6.0500	5.850000	5.9200	-2.791%	5,979,945	-24.155%
2025-09-11	6.0800	6.2600	6.045000	6.0900	+0.329%	4,516,252	-26.273%
2025-09-10	6.2250	6.2300	5.990000	6.0700	-2.412%	6,326,697	-26.030%
2025-09-09	6.3700	6.4450	6.200000	6.2200	-1.738%	6,479,516	-27.814%
2025-09-08	6.3900	6.3900	6.195000	6.3300	-0.939%	9,001,909	-29.068%
2025-09-05	6.3500	6.6350	6.230000	6.3900	+1.268%	9,535,907	-29.734%
2025-09-04	6.2900	6.3300	6.150000	6.3100	+0.318%	11,958,161	-28.843%
2025-09-03	5.8500	6.3100	5.850000	6.2900	+7.705%	11,324,520	-28.617%
2025-09-02	5.8000	5.8700	5.730000	5.8400	-1.351%	9,617,645	-23.116%
2025-08-29	5.8600	5.9950	5.860000	5.9200	0.000%	6,131,422	-24.155%
2025-08-28	5.9600	6.0600	5.840000	5.9200	-0.504%	6,313,534	-24.155%
2025-08-27	5.7900	5.9800	5.770000	5.9500	+2.941%	7,440,783	-24.538%
2025-08-26	5.7900	5.9300	5.710000	5.7800	-0.687%	8,915,811	-22.318%
2025-08-25	5.7700	5.8350	5.690000	5.8200	+0.867%	5,459,269	-22.852%
2025-08-22	5.4900	5.8551	5.490000	5.7700	+5.100%	5,676,717	-22.184%
2025-08-21	5.5100	5.5250	5.410000	5.4900	-1.436%	4,522,023	-18.215%
2025-08-20	5.8200	5.8250	5.550000	5.5700	-4.786%	5,952,551	-19.390%
2025-08-19	5.8700	5.9500	5.780000	5.8500	-0.341%	7,038,765	-23.248%
2025-08-18	5.4900	5.9900	5.460000	5.8700	+7.509%	11,590,877	-23.509%
2025-08-15	5.4600	5.5900	5.390000	5.4600	+1.299%	7,308,560	-17.766%
2025-08-14	5.0600	5.4000	5.032000	5.3900	+3.854%	10,257,751	-16.698%
2025-08-13	4.9500	5.2300	4.860000	5.1900	+5.274%	7,294,820	-13.487%
2025-08-12	4.8900	5.0350	4.830000	4.9300	+2.070%	5,770,437	-8.925%
2025-08-11	4.9000	4.9800	4.793400	4.8300	-1.025%	7,416,447	-7.039%
2025-08-08	4.9200	4.9450	4.805000	4.8800	-1.014%	5,378,062	-7.992%
2025-08-07	4.9800	5.1100	4.905000	4.9300	-0.404%	7,036,354	-8.925%
2025-08-06	5.1300	5.1350	4.940000	4.9500	-3.320%	6,855,286	-9.293%
2025-08-05	5.0000	5.1700	4.980000	5.1200	+2.915%	7,818,493	-12.305%
2025-08-04	4.8300	5.1500	4.825000	4.9750	+4.517%	14,057,289	-9.749%
2025-08-01	5.1300	5.3600	4.580000	4.7600	-15.152%	30,631,282	-5.672%
2025-07-31	5.7200	5.7400	5.545000	5.6100	-1.923%	10,575,504	-19.964%
2025-07-30	5.9300	5.9800	5.670000	5.7200	-3.866%	8,475,649	-21.503%
2025-07-29	6.1300	6.1800	5.910000	5.9500	-3.566%	7,667,226	-24.538%
2025-07-28	6.2700	6.3100	6.070000	6.1700	-1.595%	5,166,040	-27.229%
2025-07-25	6.2100	6.3350	6.070000	6.2700	+1.951%	4,961,703	-28.389%
2025-07-24	6.3000	6.3300	6.120000	6.1500	-3.454%	5,495,786	-26.992%
2025-07-23	6.1900	6.3750	6.145000	6.3700	+4.255%	7,045,780	-29.513%
2025-07-22	5.6700	6.1200	5.659100	6.1100	+8.526%	8,327,958	-26.514%
2025-07-21	5.6500	5.6900	5.580000	5.6300	+0.536%	5,209,118	-20.249%
2025-07-18	5.6600	5.6750	5.540000	5.6000	-0.709%	4,574,442	-19.821%
2025-07-17	5.4600	5.6500	5.445000	5.6400	+3.297%	4,912,211	-20.390%
2025-07-16	5.4700	5.5100	5.350000	5.4600	+0.738%	4,879,380	-17.766%
2025-07-15	5.6500	5.6700	5.410000	5.4200	-3.901%	5,714,578	-17.159%
2025-07-14	5.7700	5.7800	5.580000	5.6400	-2.926%	4,900,642	-20.390%
2025-07-11	5.8100	5.8600	5.770000	5.8100	-1.692%	6,604,098	-22.719%
2025-07-10	5.9000	6.1200	5.860000	5.9100	+0.853%	6,254,533	-24.027%
2025-07-09	5.7700	5.8750	5.710000	5.8600	+2.448%	6,038,545	-23.379%
2025-07-08	5.7300	5.8500	5.590000	5.7200	0.000%	6,507,725	-21.503%
2025-07-07	5.7700	5.8900	5.660000	5.7200	-2.055%	11,393,464	-21.503%
2025-07-03	5.9400	5.9600	5.770000	5.8400	-1.351%	5,482,313	-23.116%
2025-07-02	5.6950	5.9800	5.630000	5.9200	+5.151%	13,348,084	-24.155%
2025-07-01	5.3800	5.8300	5.330000	5.6300	+4.259%	11,135,515	-20.249%
2025-06-30	5.4400	5.4600	5.300000	5.4000	-0.735%	6,731,736	-16.852%
2025-06-27	5.2350	5.4600	5.205000	5.4400	+4.615%	13,828,962	-17.463%
2025-06-26	5.1300	5.2150	5.100000	5.2000	+1.563%	5,674,769	-13.654%
2025-06-25	5.2700	5.2700	5.095000	5.1200	-2.103%	8,169,618	-12.305%
2025-06-24	5.3500	5.3599	5.160000	5.2300	-0.947%	9,564,238	-14.149%
2025-06-23	5.3000	5.3200	5.030000	5.2800	-2.403%	12,264,159	-14.962%
2025-06-20	5.5000	5.5000	5.370000	5.4100	-0.551%	12,088,009	-17.006%
2025-06-18	5.4400	5.5200	5.352800	5.4400	+0.369%	9,335,096	-17.463%
2025-06-17	5.6700	5.7000	5.390000	5.4200	-6.228%	9,531,748	-17.159%
2025-06-16	5.3400	5.8000	5.335000	5.7800	+10.305%	12,596,317	-22.318%
2025-06-13	5.5700	5.6300	5.220000	5.2400	-3.499%	12,202,159	-14.313%
2025-06-12	5.6200	5.6200	5.370000	5.4300	-4.401%	8,972,732	-17.311%
2025-06-11	5.7900	5.7900	5.615000	5.6800	-0.176%	6,971,724	-20.951%
2025-06-10	5.6800	5.7700	5.600000	5.6900	+1.426%	8,549,415	-21.090%
2025-06-09	5.6100	5.6900	5.540000	5.6100	+1.264%	10,557,625	-19.964%
2025-06-06	5.5800	5.6050	5.460000	5.5400	+0.727%	11,761,005	-18.953%
2025-06-05	5.2700	5.5700	5.240000	5.5000	+3.970%	15,558,904	-18.364%
2025-06-04	5.3700	5.4100	5.280000	5.2900	-1.490%	9,091,562	-15.123%
2025-06-03	5.0500	5.4300	4.935000	5.3700	+6.337%	15,765,561	-16.387%
2025-06-02	5.2700	5.2800	4.980000	5.0500	-4.717%	13,117,876	-11.089%
2025-05-30	5.3500	5.4000	5.235000	5.3000	-2.752%	14,237,592	-15.283%
2025-05-29	5.3300	5.4600	5.300000	5.4500	+2.637%	12,626,777	-17.615%
2025-05-28	5.4700	5.4937	5.275000	5.3100	-2.747%	8,575,671	-15.443%
2025-05-27	5.6000	5.6000	5.330000	5.4600	-0.365%	10,873,189	-17.766%
2025-05-23	5.4200	5.5300	5.420000	5.4800	-2.837%	9,838,172	-18.066%
2025-05-22	5.4300	5.6650	5.420000	5.6400	+3.676%	11,725,159	-20.390%
2025-05-21	5.5800	5.6800	5.430000	5.4400	-4.729%	9,632,802	-17.463%
2025-05-20	5.7100	5.8150	5.675000	5.7100	+0.351%	7,449,282	-21.366%
2025-05-19	5.7100	5.7400	5.605000	5.6900	-3.559%	9,880,958	-21.090%
2025-05-16	6.0000	6.0200	5.880000	5.9000	-1.173%	6,218,687	-23.898%
2025-05-15	5.8500	5.9800	5.810000	5.9700	+1.015%	7,301,970	-24.791%
2025-05-14	6.0000	6.0600	5.860000	5.9100	-2.475%	7,186,903	-24.027%
2025-05-13	6.0100	6.1000	5.910000	6.0600	+0.832%	7,731,542	-25.908%
2025-05-12	5.7100	6.1250	5.630000	6.0100	+15.134%	11,402,513	-25.291%
2025-05-09	5.2500	5.3300	5.190000	5.2200	-0.760%	6,886,811	-13.985%
2025-05-08	5.0700	5.3000	5.020000	5.2600	+5.200%	8,425,092	-14.639%
2025-05-07	5.0400	5.0800	4.920000	5.0000	+0.200%	8,135,147	-10.200%
2025-05-06	5.0700	5.1400	4.940000	4.9900	-2.157%	8,969,282	-10.020%
2025-05-05	5.1800	5.2500	5.089900	5.1000	-2.857%	9,425,291	-11.961%
2025-05-02	5.2400	5.3950	5.065000	5.2500	+1.547%	12,830,627	-14.476%
2025-05-01	4.8700	5.2700	4.750000	5.1700	+8.159%	14,422,987	-13.153%
2025-04-30	4.8100	4.9300	4.490000	4.7800	-7.544%	14,856,181	-6.067%
2025-04-29	5.0900	5.2300	5.040000	5.1700	+1.174%	11,062,088	-13.153%
2025-04-28	5.0400	5.3000	5.020000	5.1100	+1.996%	10,689,297	-12.133%
2025-04-25	5.1000	5.1500	4.980000	5.0100	-2.148%	6,385,198	-10.379%
2025-04-24	5.0100	5.2000	4.930000	5.1200	+3.644%	6,556,297	-12.305%
2025-04-23	4.9600	5.2956	4.920000	4.9400	+4.661%	11,825,726	-9.109%
2025-04-22	4.6100	4.8050	4.580000	4.7200	+3.736%	7,732,966	-4.873%
2025-04-21	4.6000	4.6228	4.430000	4.5500	-3.191%	7,852,819	-1.319%
2025-04-17	4.6100	4.7700	4.610000	4.7000	+1.512%	6,671,842	-4.468%
2025-04-16	4.7000	4.8000	4.550000	4.6300	-2.114%	8,464,435	-3.024%
2025-04-15	4.9100	5.0000	4.660000	4.7300	-5.210%	9,192,881	-5.074%
2025-04-14	4.8600	5.0900	4.850000	4.9900	+5.720%	10,652,788	-10.020%
2025-04-11	4.5100	4.7500	4.440000	4.7200	+3.736%	11,219,288	-4.873%
2025-04-10	5.0400	5.0400	4.440000	4.5500	-9.901%	8,928,144	-1.319%
2025-04-09	4.4000	5.1200	4.220000	5.0500	+12.723%	15,866,438	-11.089%
2025-04-08	5.0700	5.1200	4.431800	4.4800	-8.384%	13,451,728	+0.223%
2025-04-07	4.9000	5.2400	4.640000	4.8900	-4.492%	17,317,455	-8.180%
2025-04-04	5.2200	5.2800	4.830000	5.1200	-6.313%	13,389,489	-12.305%
2025-04-03	5.9950	6.0950	5.435000	5.4650	-12.839%	10,613,050	-17.841%
2025-04-02	6.1100	6.2900	6.100000	6.2700	+1.456%	7,011,624	-28.389%
2025-04-01	6.1700	6.2550	6.090000	6.1800	-0.323%	5,458,811	-27.346%
2025-03-31	6.2600	6.2900	6.060000	6.2000	-2.973%	8,863,533	-27.581%
2025-03-28	6.4700	6.4800	6.290000	6.3900	-1.843%	4,736,859	-29.734%
2025-03-27	6.4800	6.5200	6.390000	6.5100	+0.308%	4,174,580	-31.029%
2025-03-26	6.5600	6.6100	6.430000	6.4900	-1.368%	3,876,284	-30.817%
2025-03-25	6.7300	6.8200	6.540000	6.5800	-2.229%	5,740,434	-31.763%
2025-03-24	6.5400	6.7500	6.490000	6.7300	+4.341%	6,679,853	-33.284%
2025-03-21	6.4300	6.5300	6.400000	6.4500	-1.376%	9,273,322	-30.388%
2025-03-20	6.4800	6.6469	6.440000	6.5400	-0.305%	6,003,436	-31.346%
2025-03-19	6.4900	6.6000	6.420000	6.5600	+0.768%	6,464,231	-31.555%
2025-03-18	6.5900	6.6000	6.370000	6.5100	-1.958%	5,287,415	-31.029%
2025-03-17	6.5700	6.6900	6.500000	6.6400	+1.374%	4,739,596	-32.380%
2025-03-14	6.6300	6.6600	6.480000	6.5500	+0.614%	10,767,004	-31.450%
2025-03-13	6.5700	6.6050	6.290000	6.5100	-1.064%	9,850,149	-31.029%
2025-03-12	6.5800	6.6350	6.325000	6.5800	+0.612%	11,504,506	-31.763%
2025-03-11	6.7100	6.7850	6.440000	6.5400	-2.823%	10,140,823	-31.346%
2025-03-10	6.6700	7.0200	6.610000	6.7300	-0.296%	9,849,315	-33.284%
2025-03-07	6.6500	6.8100	6.525000	6.7500	+0.897%	8,182,273	-33.481%
2025-03-06	6.5300	6.7100	6.460000	6.6900	0.000%	10,325,301	-32.885%
2025-03-05	6.4000	6.7150	6.400000	6.6900	+5.189%	9,390,217	-32.885%
2025-03-04	6.1400	6.4650	6.120000	6.3600	+1.435%	9,195,997	-29.403%
2025-03-03	6.4400	6.6800	6.240000	6.2700	-2.336%	10,160,568	-28.389%
2025-02-28	6.3600	6.4900	6.260000	6.4200	+0.785%	16,446,506	-30.062%
2025-02-27	6.6300	6.6300	6.365000	6.3700	-4.354%	20,423,393	-29.513%
2025-02-26	6.8200	6.9200	6.600000	6.6600	-1.625%	17,609,993	-32.583%
2025-02-25	6.4600	6.8500	6.460000	6.7700	+4.961%	17,252,404	-33.678%
2025-02-24	6.8000	6.8000	6.440000	6.4500	-5.147%	14,473,422	-30.388%
2025-02-21	6.8000	6.9100	6.720000	6.8000	0.000%	9,568,999	-33.971%
2025-02-20	6.8800	6.9250	6.750000	6.8000	-1.876%	8,005,208	-33.971%
2025-02-19	6.8000	7.0200	6.770000	6.9300	+0.873%	11,731,851	-35.209%
2025-02-18	7.0000	7.0650	6.830000	6.8700	-2.622%	7,576,223	-34.643%
2025-02-14	7.0000	7.1450	6.995000	7.0550	+0.642%	6,637,264	-36.357%
2025-02-13	7.0900	7.1500	7.000000	7.0100	-1.128%	7,793,563	-35.949%
2025-02-12	7.2000	7.2350	7.000000	7.0900	-3.274%	8,876,037	-36.671%
2025-02-11	6.9200	7.5300	6.860000	7.3300	+4.640%	14,406,476	-38.745%
2025-02-10	7.3900	7.3900	6.740000	7.0050	-1.753%	17,862,623	-35.903%
2025-02-07	7.6800	7.7300	6.865000	7.1300	-26.419%	34,327,290	-37.027%
2025-02-06	9.8300	10.0100	9.580000	9.6900	-0.103%	7,868,606	-53.664%
2025-02-05	9.7700	9.8400	9.600000	9.7000	+0.103%	6,355,850	-53.711%
2025-02-04	9.6400	9.8500	9.575000	9.6900	+1.043%	11,319,627	-53.664%
2025-02-03	9.7600	9.8800	9.480000	9.5900	-3.715%	7,186,841	-53.180%
2025-01-31	10.4100	10.4900	9.950000	9.9600	-4.780%	5,932,195	-54.920%
2025-01-30	10.3100	10.5550	10.300000	10.4600	+1.652%	4,019,841	-57.075%
2025-01-29	10.4000	10.4000	10.160000	10.2900	-1.058%	4,097,574	-56.365%
2025-01-28	10.6000	10.7150	10.380000	10.4000	-1.794%	4,180,618	-56.827%
2025-01-27	10.6500	10.8500	10.495000	10.5900	-0.657%	7,846,073	-57.602%
2025-01-24	10.4000	10.7000	10.270000	10.6600	+2.402%	7,547,763	-57.880%
2025-01-23	10.1100	10.4300	9.980000	10.4100	+2.461%	3,898,692	-56.868%
2025-01-22	10.2700	10.3199	10.090000	10.1600	-0.781%	4,647,369	-55.807%
2025-01-21	10.1600	10.3200	10.140000	10.2400	+1.186%	3,488,025	-56.152%
2025-01-17	10.2500	10.3700	10.080000	10.1200	-0.394%	4,355,083	-55.632%
2025-01-16	9.8900	10.1700	9.825000	10.1600	+1.804%	6,607,089	-55.807%
2025-01-15	10.1960	10.2500	9.850000	9.9800	+1.114%	5,431,742	-55.010%
2025-01-14	9.8400	10.0000	9.580000	9.8700	+1.648%	7,092,128	-54.509%
2025-01-13	9.6700	9.7300	9.380000	9.7100	-0.512%	5,448,339	-53.759%
2025-01-10	9.6700	9.9800	9.610000	9.7600	-0.813%	5,101,536	-53.996%
2025-01-08	9.9600	10.0200	9.690000	9.8400	-2.041%	4,801,633	-54.370%
2025-01-07	10.2600	10.3200	9.950000	10.0450	-1.229%	4,994,928	-55.301%
2025-01-06	10.0100	10.3400	10.000000	10.1700	+1.802%	4,555,202	-55.851%
2025-01-03	9.9300	10.0300	9.720100	9.9900	+0.100%	3,627,285	-55.055%
2025-01-02	10.0700	10.1850	9.870000	9.9800	+0.201%	3,506,607	-55.010%
2024-12-31	10.0200	10.1800	9.905000	9.9600	-0.400%	3,550,725	-54.920%
2024-12-30	10.1500	10.1500	9.860500	10.0000	-2.724%	3,765,593	-55.100%
2024-12-27	10.1700	10.3700	10.140000	10.2800	+0.883%	5,702,878	-56.323%
2024-12-26	10.0500	10.2900	10.050000	10.1900	+0.197%	4,873,236	-55.937%
2024-12-24	10.0500	10.1800	9.970000	10.1700	+1.194%	1,669,284	-55.851%
2024-12-23	9.9400	10.1800	9.940000	10.0500	+0.299%	4,600,873	-55.323%
2024-12-20	9.9000	10.1450	9.800000	10.0200	+1.110%	6,386,086	-55.190%
2024-12-19	10.1600	10.3600	9.735000	9.9100	-2.172%	7,765,639	-54.692%
2024-12-18	10.5000	10.6850	10.110000	10.1300	-3.524%	4,953,510	-55.676%
2024-12-17	10.7500	10.7800	10.470000	10.5000	-3.137%	5,873,934	-57.238%
2024-12-16	10.9500	11.1000	10.820000	10.8400	-1.544%	4,123,116	-58.579%
2024-12-13	11.3700	11.4500	10.665000	11.0100	-3.843%	6,088,005	-59.219%
2024-12-12	11.3600	11.5400	11.285000	11.4500	+0.175%	5,228,948	-60.786%
2024-12-11	11.7300	11.7800	11.340000	11.4300	-1.720%	7,322,823	-60.717%
2024-12-10	11.4200	11.6750	11.260000	11.6300	+1.043%	6,807,148	-61.393%
2024-12-09	10.7100	11.5800	10.560000	11.5100	+11.639%	12,077,045	-60.990%
2024-12-06	10.2400	10.4450	10.150000	10.3100	+3.827%	6,971,757	-56.450%
2024-12-05	10.0500	10.0700	9.810000	9.9300	-1.488%	4,209,870	-54.783%
2024-12-04	9.7100	10.1800	9.630000	10.0800	+3.811%	7,649,659	-55.456%
2024-12-03	9.7700	9.8200	9.500000	9.7100	-0.512%	4,864,195	-53.759%
2024-12-02	9.6000	9.8100	9.520000	9.7600	+1.773%	6,311,433	-53.996%
2024-11-29	9.6000	9.7200	9.510000	9.5900	+0.314%	2,339,925	-53.180%
2024-11-27	9.4700	9.6400	9.400000	9.5600	+2.355%	3,121,448	-53.033%
2024-11-26	9.5100	9.5800	9.290000	9.3400	-2.911%	5,848,958	-51.927%
2024-11-25	9.2700	9.7200	9.270000	9.6200	+5.482%	8,260,817	-53.326%
2024-11-22	8.9900	9.2250	8.960000	9.1200	+2.013%	4,940,658	-50.768%
2024-11-21	8.7300	8.9650	8.730000	8.9400	+1.131%	10,277,490	-49.776%
2024-11-20	9.1900	9.3950	8.820000	8.8400	+0.227%	5,634,528	-49.208%
2024-11-19	8.7600	8.9350	8.733272	8.8200	-0.787%	1,666,406	-49.093%
2024-11-18	8.8300	8.9100	8.700000	8.8900	+1.023%	2,696,367	-49.494%
2024-11-15	8.9200	8.9750	8.740000	8.8000	-1.786%	3,953,559	-48.977%
2024-11-14	9.2000	9.3200	8.925000	8.9600	-1.322%	2,989,041	-49.888%
2024-11-13	9.2250	9.2800	8.910000	9.0800	-1.089%	2,895,917	-50.551%
2024-11-12	9.2500	9.3600	9.160100	9.1800	-1.502%	4,839,778	-51.089%
2024-11-11	9.4200	9.5000	9.220000	9.3200	+1.085%	4,029,214	-51.824%

document.getElementById("qdpsQ1").onerror = function(){this.style.display='none';}; .dark-mode .gRlxHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRlxHV{ color: #333333; background-color: white; border: 2px solid #333333; }NWLNewell Brands Inc.stock NASDAQ

NWL
Newell Brands Inc.
stock NASDAQ