Dark

NWL
Newell Brands Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

6.12USD+1.073%(+0.07)12,226,416

6.10Bid 6.18Ask 0.08Spread

Pre-market

Jun 30, 2026 9:18:30 AM EDT

6.00USD-0.990%(-0.06)7,320

After-hours

Jun 30, 2026 4:58:30 PM EDT

6.08USD-0.735%(-0.04)1,766,107

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	6.0300	6.1700	5.9600	6.1200	+0.990%	12,226,416	0.000%
2026-06-29	5.7600	6.1500	5.6800	6.0600	+4.124%	16,186,971	+0.990%
2026-06-26	5.8500	6.1560	5.6450	5.8200	-1.188%	81,308,588	+5.155%
2026-06-25	5.5400	5.9300	5.5200	5.8900	+6.897%	18,272,741	+3.905%
2026-06-24	5.1600	5.5300	5.1321	5.5100	+7.617%	11,138,230	+11.071%
2026-06-23	4.9900	5.2150	4.7950	5.1200	+1.789%	9,272,414	+19.531%
2026-06-22	4.9600	5.1000	4.8400	5.0300	+2.236%	7,347,261	+21.670%
2026-06-18	5.0200	5.1700	4.9050	4.9200	-1.006%	15,952,876	+24.390%
2026-06-17	4.7900	5.2599	4.7600	4.9700	+4.852%	18,729,994	+23.139%
2026-06-16	4.7700	4.8500	4.6850	4.7400	-0.420%	8,182,252	+29.114%
2026-06-15	4.9700	5.0300	4.7200	4.7600	-3.252%	7,808,823	+28.571%
2026-06-12	4.6000	5.0000	4.6000	4.9200	+6.494%	13,220,528	+24.390%
2026-06-11	4.4200	4.6450	4.2600	4.6200	+3.125%	8,523,763	+32.468%
2026-06-10	4.3800	4.7900	4.2840	4.4800	+1.587%	13,174,677	+36.607%
2026-06-09	4.2400	4.5850	4.1900	4.4100	+4.751%	13,688,897	+38.776%
2026-06-08	3.7500	4.2400	3.7400	4.2100	+13.172%	13,858,816	+45.368%
2026-06-05	3.8400	3.9350	3.6600	3.7200	-3.125%	15,822,984	+64.516%
2026-06-04	3.4800	3.8500	3.4750	3.8400	+10.983%	19,820,944	+59.375%
2026-06-03	3.2500	3.4700	3.2000	3.4600	+6.135%	11,260,497	+76.879%
2026-06-02	3.3300	3.3800	3.2550	3.2600	-2.102%	8,484,318	+87.730%
2026-06-01	3.4100	3.4300	3.2700	3.3300	-2.059%	10,894,236	+83.784%
2026-05-29	3.4800	3.5400	3.3850	3.4000	-4.762%	10,636,646	+80.000%
2026-05-28	3.6300	3.6400	3.4800	3.5700	-2.459%	7,320,966	+71.429%
2026-05-27	3.6400	3.7600	3.6300	3.6600	+1.667%	6,049,548	+67.213%
2026-05-26	3.6900	3.7100	3.5950	3.6000	-1.099%	5,162,367	+70.000%
2026-05-22	3.6000	3.6600	3.5800	3.6400	+1.676%	4,899,548	+68.132%
2026-05-21	3.4800	3.6300	3.4600	3.5800	+1.416%	5,292,635	+70.950%
2026-05-20	3.4500	3.5850	3.3600	3.5300	-0.563%	7,623,021	+73.371%
2026-05-19	3.6200	3.6700	3.5100	3.5500	-2.740%	7,363,327	+72.394%
2026-05-18	3.8500	3.8700	3.6500	3.6500	-4.948%	6,364,086	+67.671%
2026-05-15	3.9500	3.9700	3.7500	3.8400	-2.785%	7,791,488	+59.375%
2026-05-14	4.0900	4.1450	3.9400	3.9500	-2.228%	7,882,047	+54.937%
2026-05-13	4.1100	4.1300	3.9900	4.0400	-0.247%	6,750,955	+51.485%
2026-05-12	4.0600	4.1150	4.0100	4.0500	-0.735%	5,791,299	+51.111%
2026-05-11	4.5600	4.6300	4.0150	4.0800	-10.132%	10,036,857	+50.000%
2026-05-08	4.4800	4.5450	4.4400	4.5400	+2.022%	5,841,325	+34.802%
2026-05-07	4.6200	4.6500	4.4400	4.4500	-3.680%	6,360,214	+37.528%
2026-05-06	4.5800	4.6700	4.5150	4.6200	+2.895%	8,228,720	+32.468%
2026-05-05	4.6300	4.6800	4.4400	4.4900	-2.603%	6,715,471	+36.303%
2026-05-04	4.5100	4.7450	4.4900	4.6100	+1.319%	11,528,717	+32.755%
2026-05-01	4.4500	4.6200	4.3300	4.5500	+11.520%	14,212,666	+34.505%
2026-04-30	3.9400	4.1400	3.9400	4.0800	+3.553%	7,119,388	+50.000%
2026-04-29	4.0000	4.0500	3.8600	3.9400	-1.746%	4,847,827	+55.330%
2026-04-28	4.1700	4.2000	3.9700	4.0100	-4.067%	5,791,038	+52.618%
2026-04-27	4.2500	4.3250	4.1600	4.1800	-1.182%	4,576,024	+46.411%
2026-04-24	4.1700	4.2500	4.0900	4.2300	+2.174%	4,833,138	+44.681%
2026-04-23	4.1400	4.2100	4.0400	4.1400	+0.485%	4,136,283	+47.826%
2026-04-22	4.2600	4.2800	4.1050	4.1200	-2.830%	3,897,567	+48.544%
2026-04-21	4.3900	4.4200	4.1900	4.2400	-2.975%	6,676,468	+44.340%
2026-04-20	4.2700	4.3950	4.1850	4.3700	+0.924%	7,500,575	+40.046%
2026-04-17	4.3500	4.4800	4.2750	4.3300	+1.882%	7,850,017	+41.339%
2026-04-16	4.1800	4.3500	4.1300	4.2500	+3.659%	5,020,588	+44.000%
2026-04-15	4.0300	4.1000	4.0000	4.1000	+1.485%	3,192,729	+49.268%
2026-04-14	3.8700	4.0450	3.8700	4.0400	+4.663%	4,427,780	+51.485%
2026-04-13	3.8300	3.8810	3.7400	3.8600	-0.771%	4,655,244	+58.549%
2026-04-10	4.0000	4.0550	3.8600	3.8900	-1.768%	3,567,245	+57.326%
2026-04-09	3.7800	4.0150	3.7500	3.9600	+3.665%	5,898,215	+54.545%
2026-04-08	3.7300	3.8700	3.7000	3.8200	+7.303%	7,017,694	+60.209%
2026-04-07	3.4800	3.6000	3.4650	3.5600	+2.006%	4,820,241	+71.910%
2026-04-06	3.4000	3.5100	3.3300	3.4900	+2.950%	5,144,539	+75.358%
2026-04-02	3.4500	3.5350	3.3400	3.3900	-3.966%	4,036,038	+80.531%
2026-04-01	3.4600	3.5700	3.4600	3.5300	+2.915%	4,559,341	+73.371%
2026-03-31	3.3600	3.4800	3.3400	3.4300	+3.939%	4,406,538	+78.426%
2026-03-30	3.3700	3.4300	3.2700	3.3000	-2.941%	4,557,412	+85.455%
2026-03-27	3.4700	3.5100	3.3700	3.4000	-2.017%	5,001,239	+80.000%
2026-03-26	3.5100	3.6200	3.4300	3.4700	-2.528%	4,565,782	+76.369%
2026-03-25	3.5900	3.6100	3.5100	3.5600	+0.282%	4,186,808	+71.910%
2026-03-24	3.5400	3.5900	3.4700	3.5500	-0.838%	4,409,742	+72.394%
2026-03-23	3.4700	3.6700	3.4300	3.5800	+6.548%	9,838,252	+70.950%
2026-03-20	3.5400	3.5400	3.3300	3.3600	-5.085%	21,877,873	+82.143%
2026-03-19	3.7300	3.7400	3.4600	3.5400	-5.851%	8,118,423	+72.881%
2026-03-18	3.8300	3.8550	3.7500	3.7600	-2.338%	5,562,551	+62.766%
2026-03-17	3.9100	3.9800	3.8400	3.8500	-1.282%	5,168,637	+58.961%
2026-03-16	4.0500	4.0800	3.8850	3.9000	-3.465%	5,357,056	+56.923%
2026-03-13	4.2100	4.2500	4.0300	4.0400	-1.942%	5,054,021	+51.485%
2026-03-12	4.2300	4.2550	4.0900	4.1200	-3.963%	5,574,308	+48.544%
2026-03-11	4.2600	4.2950	4.1900	4.2900	+1.418%	4,166,230	+42.657%
2026-03-10	4.2700	4.3750	4.1600	4.2300	-0.937%	5,518,868	+44.681%
2026-03-09	4.1600	4.2900	3.9850	4.2700	+0.708%	6,133,548	+43.326%
2026-03-06	4.2500	4.2700	4.1100	4.2400	-1.395%	4,671,220	+44.340%
2026-03-05	4.5100	4.5750	4.2700	4.3000	-5.286%	6,949,131	+42.326%
2026-03-04	4.4000	4.5800	4.3450	4.5400	+3.890%	5,401,721	+34.802%
2026-03-03	4.3000	4.3800	4.2000	4.3700	-1.577%	4,513,510	+40.046%
2026-03-02	4.4400	4.4800	4.3450	4.4400	-2.418%	4,184,138	+37.838%
2026-02-27	4.5400	4.5700	4.4350	4.5500	-1.515%	5,782,714	+34.505%
2026-02-26	4.5700	4.6450	4.4900	4.6200	+1.316%	4,882,726	+32.468%
2026-02-25	4.6200	4.6200	4.4300	4.5600	-1.085%	4,562,728	+34.211%
2026-02-24	4.6400	4.7400	4.5750	4.6100	-0.647%	4,161,167	+32.755%
2026-02-23	4.8200	4.8200	4.6000	4.6400	-4.918%	5,388,749	+31.897%
2026-02-20	4.6800	4.8900	4.6200	4.8800	+3.609%	4,474,288	+25.410%
2026-02-19	4.7200	4.7400	4.6200	4.7100	-0.633%	3,161,162	+29.936%
2026-02-18	4.6800	4.8350	4.6200	4.7400	+1.499%	3,841,834	+29.114%
2026-02-17	4.7000	4.7200	4.5800	4.6700	-0.638%	4,340,521	+31.049%
2026-02-13	4.5600	4.7150	4.5200	4.7000	+4.444%	4,739,047	+30.213%
2026-02-12	4.5300	4.7000	4.3800	4.5000	-0.222%	6,803,865	+36.000%
2026-02-11	4.5800	4.6400	4.4500	4.5100	-0.879%	4,415,628	+35.698%
2026-02-10	4.5100	4.6200	4.3200	4.5500	+0.220%	7,143,180	+34.505%
2026-02-09	4.5900	4.6900	4.4650	4.5400	-1.944%	6,711,300	+34.802%
2026-02-06	4.0000	4.7800	3.9900	4.6300	+2.434%	14,288,872	+32.181%
2026-02-05	4.6000	4.6500	4.4150	4.5200	-1.310%	7,094,955	+35.398%
2026-02-04	4.4000	4.6500	4.4000	4.5800	+4.091%	7,195,094	+33.624%
2026-02-03	4.3300	4.5050	4.3100	4.4000	+1.382%	5,862,484	+39.091%
2026-02-02	4.2500	4.3950	4.2100	4.3400	+2.118%	4,885,968	+41.014%
2026-01-30	4.1800	4.3400	4.1700	4.2500	+1.675%	6,679,828	+44.000%
2026-01-29	4.3300	4.3550	4.0900	4.1800	-3.016%	10,726,822	+46.411%
2026-01-28	4.3900	4.4300	4.3100	4.3100	-1.147%	4,264,185	+41.995%
2026-01-27	4.3700	4.3900	4.2850	4.3600	-0.229%	2,755,151	+40.367%
2026-01-26	4.3900	4.4600	4.3300	4.3700	+1.157%	4,270,154	+40.046%
2026-01-23	4.3500	4.3599	4.2700	4.3200	-0.690%	3,862,649	+41.667%
2026-01-22	4.2700	4.3799	4.2700	4.3500	+2.113%	4,514,176	+40.690%
2026-01-21	4.2500	4.3050	4.1600	4.2600	+0.948%	5,497,358	+43.662%
2026-01-20	4.1400	4.2200	4.1300	4.2200	0.000%	4,642,055	+45.024%
2026-01-16	4.2500	4.2600	4.1600	4.2200	-1.402%	4,783,433	+45.024%
2026-01-15	4.2400	4.2900	4.1450	4.2800	+1.422%	4,397,546	+42.991%
2026-01-14	4.2700	4.3450	4.1900	4.2200	-0.472%	4,719,873	+45.024%
2026-01-13	4.1800	4.2700	4.1700	4.2400	+2.169%	5,115,764	+44.340%
2026-01-12	4.2000	4.2600	4.1400	4.1500	-1.425%	5,540,561	+47.470%
2026-01-09	4.1800	4.3150	4.1100	4.2100	+1.691%	8,075,592	+45.368%
2026-01-08	3.9300	4.1900	3.9300	4.1400	+4.545%	9,999,260	+47.826%
2026-01-07	3.9400	4.0200	3.9100	3.9600	+1.279%	5,535,862	+54.545%
2026-01-06	3.7200	3.9500	3.7200	3.9100	+4.826%	7,513,223	+56.522%
2026-01-05	3.7300	3.8500	3.7150	3.7300	+0.269%	6,744,472	+64.075%
2026-01-02	3.7300	3.7900	3.6800	3.7200	0.000%	3,593,655	+64.516%
2025-12-31	3.7600	3.7900	3.7100	3.7200	-1.587%	4,704,478	+64.516%
2025-12-30	3.8000	3.8600	3.7750	3.7800	-0.526%	4,166,287	+61.905%
2025-12-29	3.7500	3.8300	3.7500	3.8000	+0.264%	5,636,303	+61.053%
2025-12-26	3.6700	3.8000	3.6400	3.7900	+2.989%	3,575,380	+61.478%
2025-12-24	3.6000	3.6900	3.5850	3.6800	+1.939%	1,645,809	+66.304%
2025-12-23	3.7200	3.7200	3.6000	3.6100	-3.217%	5,927,586	+69.529%
2025-12-22	3.7100	3.7797	3.7100	3.7300	+0.269%	4,903,336	+64.075%
2025-12-19	3.7800	3.7800	3.7000	3.7200	-1.587%	8,973,918	+64.516%
2025-12-18	3.8800	3.9800	3.7700	3.7800	-1.563%	6,421,351	+61.905%
2025-12-17	3.7800	3.9399	3.7700	3.8400	+1.857%	5,436,704	+59.375%
2025-12-16	3.7700	3.8400	3.7450	3.7700	0.000%	4,280,467	+62.334%
2025-12-15	3.8300	3.9000	3.6700	3.7700	-1.050%	6,093,737	+62.334%
2025-12-12	3.8600	3.9000	3.7950	3.8100	-1.550%	4,764,339	+60.630%
2025-12-11	3.8600	3.9300	3.8300	3.8700	+1.044%	6,612,942	+58.140%
2025-12-10	3.6200	3.8500	3.6200	3.8300	+5.220%	12,397,243	+59.791%
2025-12-09	3.6000	3.6650	3.5700	3.6400	+0.275%	6,612,047	+68.132%
2025-12-08	3.7200	3.7501	3.5950	3.6300	-2.419%	9,967,798	+68.595%
2025-12-05	3.7000	3.7951	3.6800	3.7200	+0.813%	6,825,936	+64.516%
2025-12-04	3.7700	3.7900	3.6450	3.6900	-1.862%	4,932,455	+65.854%
2025-12-03	3.7000	3.8900	3.7000	3.7600	+2.452%	8,478,348	+62.766%
2025-12-02	3.7500	3.7900	3.6700	3.6700	-3.675%	7,748,215	+66.757%
2025-12-01	3.5500	3.9400	3.5500	3.8100	+4.384%	10,481,801	+60.630%
2025-11-28	3.5000	3.6500	3.5000	3.6500	+2.241%	5,228,310	+67.671%
2025-11-26	3.4500	3.6400	3.4200	3.5700	+2.882%	9,624,528	+71.429%
2025-11-25	3.4800	3.6200	3.4600	3.4700	+0.289%	7,780,734	+76.369%
2025-11-24	3.3400	3.4900	3.2900	3.4600	+3.593%	20,159,627	+76.879%
2025-11-21	3.2500	3.4000	3.2200	3.3400	+3.406%	15,587,171	+83.234%
2025-11-20	3.3100	3.3650	3.2100	3.2300	-2.121%	5,924,783	+89.474%
2025-11-19	3.3100	3.3700	3.2400	3.3000	-0.602%	6,627,733	+85.455%
2025-11-18	3.2900	3.3650	3.2625	3.3200	-0.599%	7,321,831	+84.337%
2025-11-17	3.4200	3.4900	3.3201	3.3400	-2.339%	9,225,265	+83.234%
2025-11-14	3.4200	3.4400	3.2475	3.4200	+1.183%	9,832,379	+78.947%
2025-11-13	3.3500	3.5100	3.3300	3.3800	+0.595%	14,430,313	+81.065%
2025-11-12	3.3300	3.4900	3.3250	3.3600	+2.439%	13,246,172	+82.143%
2025-11-11	3.2500	3.3900	3.2100	3.2800	+1.548%	12,900,384	+86.585%
2025-11-10	3.2500	3.3400	3.2050	3.2300	+1.893%	11,713,988	+89.474%
2025-11-07	3.1000	3.2000	3.0800	3.1700	+1.929%	11,284,342	+93.060%
2025-11-06	3.2350	3.3400	3.1000	3.1100	-3.416%	9,758,015	+96.785%
2025-11-05	3.1400	3.3200	3.1100	3.2200	+2.548%	15,153,725	+90.062%
2025-11-04	3.1600	3.2850	3.0700	3.1400	-2.636%	16,364,817	+94.904%
2025-11-03	3.4100	3.4150	3.2200	3.2250	-5.147%	18,197,142	+89.767%
2025-10-31	3.7600	3.8000	3.0900	3.4000	-27.966%	68,196,934	+80.000%
2025-10-30	4.8800	4.9400	4.6850	4.7200	-4.260%	9,822,137	+29.661%
2025-10-29	4.9600	5.0200	4.8800	4.9300	-1.400%	6,669,808	+24.138%
2025-10-28	5.0600	5.0699	4.9200	5.0000	-1.768%	5,888,471	+22.400%
2025-10-27	5.0000	5.1399	5.0000	5.0900	+2.209%	6,483,213	+20.236%
2025-10-24	5.0200	5.0400	4.9700	4.9800	0.000%	4,962,115	+22.892%
2025-10-23	4.8500	5.0000	4.8500	4.9800	+2.469%	4,687,667	+22.892%
2025-10-22	4.8500	4.9300	4.8100	4.8600	0.000%	4,837,467	+25.926%
2025-10-21	4.8500	4.9651	4.7800	4.8600	+0.206%	4,034,938	+25.926%
2025-10-20	4.8700	4.9500	4.8300	4.8500	0.000%	6,087,360	+26.186%
2025-10-17	4.7600	4.8900	4.7600	4.8500	+1.042%	8,147,583	+26.186%
2025-10-16	4.8400	4.9100	4.7500	4.8000	0.000%	9,635,837	+27.500%
2025-10-15	4.8500	4.9700	4.7200	4.8000	-1.031%	8,286,001	+27.500%
2025-10-14	4.7900	4.9400	4.7550	4.8500	+0.414%	6,766,761	+26.186%
2025-10-13	4.9700	4.9999	4.8200	4.8300	-0.207%	6,195,437	+26.708%
2025-10-10	5.0100	5.0750	4.8250	4.8400	-2.811%	7,710,477	+26.446%
2025-10-09	5.0300	5.0400	4.8900	4.9800	-0.994%	9,939,454	+22.892%
2025-10-08	5.2000	5.2200	5.0300	5.0300	-3.083%	6,534,343	+21.670%
2025-10-07	5.2500	5.4200	5.1550	5.1900	-1.143%	5,429,282	+17.919%
2025-10-06	5.4700	5.5100	5.2100	5.2500	-2.597%	5,817,647	+16.571%
2025-10-03	5.2500	5.5550	5.2450	5.3900	+3.554%	6,729,880	+13.544%
2025-10-02	5.2200	5.3000	5.1000	5.2050	-0.287%	5,015,711	+17.579%
2025-10-01	5.2600	5.3500	5.1250	5.2200	-0.382%	7,726,812	+17.241%
2025-09-30	5.0300	5.2600	4.9300	5.2400	+2.947%	13,013,616	+16.794%
2025-09-29	5.2600	5.2600	5.0400	5.0900	-1.547%	7,988,274	+20.236%
2025-09-26	5.1400	5.2700	5.1200	5.1700	+0.388%	6,219,845	+18.375%
2025-09-25	5.3800	5.3800	5.1450	5.1500	-5.678%	6,197,196	+18.835%
2025-09-24	5.4200	5.4700	5.3400	5.4600	+1.299%	7,976,795	+12.088%
2025-09-23	5.5300	5.5650	5.3850	5.3900	-1.821%	6,620,171	+13.544%
2025-09-22	5.5000	5.5300	5.4400	5.4900	-0.723%	6,507,678	+11.475%
2025-09-19	5.8200	5.8200	5.5200	5.5300	-4.655%	9,563,572	+10.669%
2025-09-18	5.8200	5.8900	5.7500	5.8000	+1.045%	4,269,793	+5.517%
2025-09-17	5.8200	6.1050	5.7400	5.7400	-2.048%	5,399,751	+6.620%
2025-09-16	5.8400	5.8800	5.7445	5.8600	+0.342%	4,283,041	+4.437%
2025-09-15	5.9900	5.9900	5.7950	5.8400	-1.351%	5,843,040	+4.795%
2025-09-12	6.0500	6.0500	5.8500	5.9200	-2.791%	5,979,945	+3.378%
2025-09-11	6.0800	6.2600	6.0450	6.0900	+0.329%	4,516,252	+0.493%
2025-09-10	6.2250	6.2300	5.9900	6.0700	-2.412%	6,326,697	+0.824%
2025-09-09	6.3700	6.4450	6.2000	6.2200	-1.738%	6,479,516	-1.608%
2025-09-08	6.3900	6.3900	6.1950	6.3300	-0.939%	9,001,909	-3.318%
2025-09-05	6.3500	6.6350	6.2300	6.3900	+1.268%	9,535,907	-4.225%
2025-09-04	6.2900	6.3300	6.1500	6.3100	+0.318%	11,958,161	-3.011%
2025-09-03	5.8500	6.3100	5.8500	6.2900	+7.705%	11,324,520	-2.703%
2025-09-02	5.8000	5.8700	5.7300	5.8400	-1.351%	9,617,645	+4.795%
2025-08-29	5.8600	5.9950	5.8600	5.9200	0.000%	6,131,422	+3.378%
2025-08-28	5.9600	6.0600	5.8400	5.9200	-0.504%	6,313,534	+3.378%
2025-08-27	5.7900	5.9800	5.7700	5.9500	+2.941%	7,440,783	+2.857%
2025-08-26	5.7900	5.9300	5.7100	5.7800	-0.687%	8,915,811	+5.882%
2025-08-25	5.7700	5.8350	5.6900	5.8200	+0.867%	5,459,269	+5.155%
2025-08-22	5.4900	5.8551	5.4900	5.7700	+5.100%	5,676,717	+6.066%
2025-08-21	5.5100	5.5250	5.4100	5.4900	-1.436%	4,522,023	+11.475%
2025-08-20	5.8200	5.8250	5.5500	5.5700	-4.786%	5,952,551	+9.874%
2025-08-19	5.8700	5.9500	5.7800	5.8500	-0.341%	7,038,765	+4.615%
2025-08-18	5.4900	5.9900	5.4600	5.8700	+7.509%	11,590,877	+4.259%
2025-08-15	5.4600	5.5900	5.3900	5.4600	+1.299%	7,308,560	+12.088%
2025-08-14	5.0600	5.4000	5.0320	5.3900	+3.854%	10,257,751	+13.544%
2025-08-13	4.9500	5.2300	4.8600	5.1900	+5.274%	7,294,820	+17.919%
2025-08-12	4.8900	5.0350	4.8300	4.9300	+2.070%	5,770,437	+24.138%
2025-08-11	4.9000	4.9800	4.7934	4.8300	-1.025%	7,416,447	+26.708%
2025-08-08	4.9200	4.9450	4.8050	4.8800	-1.014%	5,378,062	+25.410%
2025-08-07	4.9800	5.1100	4.9050	4.9300	-0.404%	7,036,354	+24.138%
2025-08-06	5.1300	5.1350	4.9400	4.9500	-3.320%	6,855,286	+23.636%
2025-08-05	5.0000	5.1700	4.9800	5.1200	+2.915%	7,818,493	+19.531%
2025-08-04	4.8300	5.1500	4.8250	4.9750	+4.517%	14,057,289	+23.015%
2025-08-01	5.1300	5.3600	4.5800	4.7600	-15.152%	30,631,282	+28.571%
2025-07-31	5.7200	5.7400	5.5450	5.6100	-1.923%	10,575,504	+9.091%
2025-07-30	5.9300	5.9800	5.6700	5.7200	-3.866%	8,475,649	+6.993%
2025-07-29	6.1300	6.1800	5.9100	5.9500	-3.566%	7,667,226	+2.857%
2025-07-28	6.2700	6.3100	6.0700	6.1700	-1.595%	5,166,040	-0.810%
2025-07-25	6.2100	6.3350	6.0700	6.2700	+1.951%	4,961,703	-2.392%
2025-07-24	6.3000	6.3300	6.1200	6.1500	-3.454%	5,495,786	-0.488%
2025-07-23	6.1900	6.3750	6.1450	6.3700	+4.255%	7,045,780	-3.925%
2025-07-22	5.6700	6.1200	5.6591	6.1100	+8.526%	8,327,958	+0.164%
2025-07-21	5.6500	5.6900	5.5800	5.6300	+0.536%	5,209,118	+8.703%
2025-07-18	5.6600	5.6750	5.5400	5.6000	-0.709%	4,574,442	+9.286%
2025-07-17	5.4600	5.6500	5.4450	5.6400	+3.297%	4,912,211	+8.511%
2025-07-16	5.4700	5.5100	5.3500	5.4600	+0.738%	4,879,380	+12.088%
2025-07-15	5.6500	5.6700	5.4100	5.4200	-3.901%	5,714,578	+12.915%
2025-07-14	5.7700	5.7800	5.5800	5.6400	-2.926%	4,900,642	+8.511%
2025-07-11	5.8100	5.8600	5.7700	5.8100	-1.692%	6,604,098	+5.336%
2025-07-10	5.9000	6.1200	5.8600	5.9100	+0.853%	6,254,533	+3.553%
2025-07-09	5.7700	5.8750	5.7100	5.8600	+2.448%	6,038,545	+4.437%
2025-07-08	5.7300	5.8500	5.5900	5.7200	0.000%	6,507,725	+6.993%
2025-07-07	5.7700	5.8900	5.6600	5.7200	-2.055%	11,393,464	+6.993%
2025-07-03	5.9400	5.9600	5.7700	5.8400	-1.351%	5,482,313	+4.795%
2025-07-02	5.6950	5.9800	5.6300	5.9200	+5.151%	13,348,084	+3.378%
2025-07-01	5.3800	5.8300	5.3300	5.6300	+4.259%	11,135,515	+8.703%
2025-06-30	5.4400	5.4600	5.3000	5.4000	-0.735%	6,731,736	+13.333%
2025-06-27	5.2350	5.4600	5.2050	5.4400	+4.615%	13,828,962	+12.500%
2025-06-26	5.1300	5.2150	5.1000	5.2000	+1.563%	5,674,769	+17.692%
2025-06-25	5.2700	5.2700	5.0950	5.1200	-2.103%	8,169,618	+19.531%
2025-06-24	5.3500	5.3599	5.1600	5.2300	-0.947%	9,564,238	+17.017%
2025-06-23	5.3000	5.3200	5.0300	5.2800	-2.403%	12,264,159	+15.909%
2025-06-20	5.5000	5.5000	5.3700	5.4100	-0.551%	12,088,009	+13.124%
2025-06-18	5.4400	5.5200	5.3528	5.4400	+0.369%	9,335,096	+12.500%
2025-06-17	5.6700	5.7000	5.3900	5.4200	-6.228%	9,531,748	+12.915%
2025-06-16	5.3400	5.8000	5.3350	5.7800	+10.305%	12,596,317	+5.882%
2025-06-13	5.5700	5.6300	5.2200	5.2400	-3.499%	12,202,159	+16.794%
2025-06-12	5.6200	5.6200	5.3700	5.4300	-4.401%	8,972,732	+12.707%
2025-06-11	5.7900	5.7900	5.6150	5.6800	-0.176%	6,971,724	+7.746%
2025-06-10	5.6800	5.7700	5.6000	5.6900	+1.426%	8,549,415	+7.557%
2025-06-09	5.6100	5.6900	5.5400	5.6100	+1.264%	10,557,625	+9.091%
2025-06-06	5.5800	5.6050	5.4600	5.5400	+0.727%	11,761,005	+10.469%
2025-06-05	5.2700	5.5700	5.2400	5.5000	+3.970%	15,558,904	+11.273%
2025-06-04	5.3700	5.4100	5.2800	5.2900	-1.490%	9,091,562	+15.690%
2025-06-03	5.0500	5.4300	4.9350	5.3700	+6.337%	15,765,561	+13.966%
2025-06-02	5.2700	5.2800	4.9800	5.0500	-4.717%	13,117,876	+21.188%
2025-05-30	5.3500	5.4000	5.2350	5.3000	-2.752%	14,237,592	+15.472%
2025-05-29	5.3300	5.4600	5.3000	5.4500	+2.637%	12,626,777	+12.294%
2025-05-28	5.4700	5.4937	5.2750	5.3100	-2.747%	8,575,671	+15.254%
2025-05-27	5.6000	5.6000	5.3300	5.4600	-0.365%	10,873,189	+12.088%
2025-05-23	5.4200	5.5300	5.4200	5.4800	-2.837%	9,838,172	+11.679%
2025-05-22	5.4300	5.6650	5.4200	5.6400	+3.676%	11,725,159	+8.511%
2025-05-21	5.5800	5.6800	5.4300	5.4400	-4.729%	9,632,802	+12.500%
2025-05-20	5.7100	5.8150	5.6750	5.7100	+0.351%	7,449,282	+7.180%
2025-05-19	5.7100	5.7400	5.6050	5.6900	-3.559%	9,880,958	+7.557%
2025-05-16	6.0000	6.0200	5.8800	5.9000	-1.173%	6,218,687	+3.729%
2025-05-15	5.8500	5.9800	5.8100	5.9700	+1.015%	7,301,970	+2.513%
2025-05-14	6.0000	6.0600	5.8600	5.9100	-2.475%	7,186,903	+3.553%
2025-05-13	6.0100	6.1000	5.9100	6.0600	+0.832%	7,731,542	+0.990%
2025-05-12	5.7100	6.1250	5.6300	6.0100	+15.134%	11,402,513	+1.830%
2025-05-09	5.2500	5.3300	5.1900	5.2200	-0.760%	6,886,811	+17.241%
2025-05-08	5.0700	5.3000	5.0200	5.2600	+5.200%	8,425,092	+16.350%
2025-05-07	5.0400	5.0800	4.9200	5.0000	+0.200%	8,135,147	+22.400%
2025-05-06	5.0700	5.1400	4.9400	4.9900	-2.157%	8,969,282	+22.645%
2025-05-05	5.1800	5.2500	5.0899	5.1000	-2.857%	9,425,291	+20.000%
2025-05-02	5.2400	5.3950	5.0650	5.2500	+1.547%	12,830,627	+16.571%
2025-05-01	4.8700	5.2700	4.7500	5.1700	+8.159%	14,422,987	+18.375%
2025-04-30	4.8100	4.9300	4.4900	4.7800	-7.544%	14,856,181	+28.033%
2025-04-29	5.0900	5.2300	5.0400	5.1700	+1.174%	11,062,088	+18.375%
2025-04-28	5.0400	5.3000	5.0200	5.1100	+1.996%	10,689,297	+19.765%
2025-04-25	5.1000	5.1500	4.9800	5.0100	-2.148%	6,385,198	+22.156%
2025-04-24	5.0100	5.2000	4.9300	5.1200	+3.644%	6,556,297	+19.531%
2025-04-23	4.9600	5.2956	4.9200	4.9400	+4.661%	11,825,726	+23.887%
2025-04-22	4.6100	4.8050	4.5800	4.7200	+3.736%	7,732,966	+29.661%
2025-04-21	4.6000	4.6228	4.4300	4.5500	-3.191%	7,852,819	+34.505%
2025-04-17	4.6100	4.7700	4.6100	4.7000	+1.512%	6,671,842	+30.213%
2025-04-16	4.7000	4.8000	4.5500	4.6300	-2.114%	8,464,435	+32.181%
2025-04-15	4.9100	5.0000	4.6600	4.7300	-5.210%	9,192,881	+29.387%
2025-04-14	4.8600	5.0900	4.8500	4.9900	+5.720%	10,652,788	+22.645%
2025-04-11	4.5100	4.7500	4.4400	4.7200	+3.736%	11,219,288	+29.661%
2025-04-10	5.0400	5.0400	4.4400	4.5500	-9.901%	8,928,144	+34.505%
2025-04-09	4.4000	5.1200	4.2200	5.0500	+12.723%	15,866,438	+21.188%
2025-04-08	5.0700	5.1200	4.4318	4.4800	-8.384%	13,451,728	+36.607%
2025-04-07	4.9000	5.2400	4.6400	4.8900	-4.492%	17,317,455	+25.153%
2025-04-04	5.2200	5.2800	4.8300	5.1200	-6.313%	13,389,489	+19.531%
2025-04-03	5.9950	6.0950	5.4350	5.4650	-12.839%	10,613,050	+11.985%
2025-04-02	6.1100	6.2900	6.1000	6.2700	+1.456%	7,011,624	-2.392%
2025-04-01	6.1700	6.2550	6.0900	6.1800	-0.323%	5,458,811	-0.971%
2025-03-31	6.2600	6.2900	6.0600	6.2000	-2.973%	8,863,533	-1.290%
2025-03-28	6.4700	6.4800	6.2900	6.3900	-1.843%	4,736,859	-4.225%
2025-03-27	6.4800	6.5200	6.3900	6.5100	+0.308%	4,174,580	-5.991%
2025-03-26	6.5600	6.6100	6.4300	6.4900	-1.368%	3,876,284	-5.701%
2025-03-25	6.7300	6.8200	6.5400	6.5800	-2.229%	5,740,434	-6.991%
2025-03-24	6.5400	6.7500	6.4900	6.7300	+4.341%	6,679,853	-9.064%
2025-03-21	6.4300	6.5300	6.4000	6.4500	-1.376%	9,273,322	-5.116%
2025-03-20	6.4800	6.6469	6.4400	6.5400	-0.305%	6,003,436	-6.422%
2025-03-19	6.4900	6.6000	6.4200	6.5600	+0.768%	6,464,231	-6.707%
2025-03-18	6.5900	6.6000	6.3700	6.5100	-1.958%	5,287,415	-5.991%
2025-03-17	6.5700	6.6900	6.5000	6.6400	+1.374%	4,739,596	-7.831%
2025-03-14	6.6300	6.6600	6.4800	6.5500	+0.614%	10,767,004	-6.565%
2025-03-13	6.5700	6.6050	6.2900	6.5100	-1.064%	9,850,149	-5.991%
2025-03-12	6.5800	6.6350	6.3250	6.5800	+0.612%	11,504,506	-6.991%
2025-03-11	6.7100	6.7850	6.4400	6.5400	-2.823%	10,140,823	-6.422%
2025-03-10	6.6700	7.0200	6.6100	6.7300	-0.296%	9,849,315	-9.064%
2025-03-07	6.6500	6.8100	6.5250	6.7500	+0.897%	8,182,273	-9.333%
2025-03-06	6.5300	6.7100	6.4600	6.6900	0.000%	10,325,301	-8.520%
2025-03-05	6.4000	6.7150	6.4000	6.6900	+5.189%	9,390,217	-8.520%
2025-03-04	6.1400	6.4650	6.1200	6.3600	+1.435%	9,195,997	-3.774%
2025-03-03	6.4400	6.6800	6.2400	6.2700	-2.336%	10,160,568	-2.392%
2025-02-28	6.3600	6.4900	6.2600	6.4200	+0.785%	16,446,506	-4.673%
2025-02-27	6.6300	6.6300	6.3650	6.3700	-4.354%	20,423,393	-3.925%
2025-02-26	6.8200	6.9200	6.6000	6.6600	-1.625%	17,609,993	-8.108%
2025-02-25	6.4600	6.8500	6.4600	6.7700	+4.961%	17,252,404	-9.601%
2025-02-24	6.8000	6.8000	6.4400	6.4500	-5.147%	14,473,422	-5.116%
2025-02-21	6.8000	6.9100	6.7200	6.8000	0.000%	9,568,999	-10.000%
2025-02-20	6.8800	6.9250	6.7500	6.8000	-1.876%	8,005,208	-10.000%
2025-02-19	6.8000	7.0200	6.7700	6.9300	+0.873%	11,731,851	-11.688%
2025-02-18	7.0000	7.0650	6.8300	6.8700	-2.622%	7,576,223	-10.917%
2025-02-14	7.0000	7.1450	6.9950	7.0550	+0.642%	6,637,264	-13.253%
2025-02-13	7.0900	7.1500	7.0000	7.0100	-1.128%	7,793,563	-12.696%
2025-02-12	7.2000	7.2350	7.0000	7.0900	-3.274%	8,876,037	-13.681%
2025-02-11	6.9200	7.5300	6.8600	7.3300	+4.640%	14,406,476	-16.508%
2025-02-10	7.3900	7.3900	6.7400	7.0050	-1.753%	17,862,623	-12.634%
2025-02-07	7.6800	7.7300	6.8650	7.1300	-26.419%	34,327,290	-14.165%
2025-02-06	9.8300	10.0100	9.5800	9.6900	-0.103%	7,868,606	-36.842%
2025-02-05	9.7700	9.8400	9.6000	9.7000	+0.103%	6,355,850	-36.907%
2025-02-04	9.6400	9.8500	9.5750	9.6900	+1.043%	11,319,627	-36.842%
2025-02-03	9.7600	9.8800	9.4800	9.5900	-3.715%	7,186,841	-36.184%
2025-01-31	10.4100	10.4900	9.9500	9.9600	-4.780%	5,932,195	-38.554%
2025-01-30	10.3100	10.5550	10.3000	10.4600	+1.652%	4,019,841	-41.491%
2025-01-29	10.4000	10.4000	10.1600	10.2900	-1.058%	4,097,574	-40.525%
2025-01-28	10.6000	10.7150	10.3800	10.4000	-1.794%	4,180,618	-41.154%
2025-01-27	10.6500	10.8500	10.4950	10.5900	-0.657%	7,846,073	-42.210%
2025-01-24	10.4000	10.7000	10.2700	10.6600	+2.402%	7,547,763	-42.589%
2025-01-23	10.1100	10.4300	9.9800	10.4100	+2.461%	3,898,692	-41.210%
2025-01-22	10.2700	10.3199	10.0900	10.1600	-0.781%	4,647,369	-39.764%
2025-01-21	10.1600	10.3200	10.1400	10.2400	+1.186%	3,488,025	-40.234%
2025-01-17	10.2500	10.3700	10.0800	10.1200	-0.394%	4,355,083	-39.526%
2025-01-16	9.8900	10.1700	9.8250	10.1600	+1.804%	6,607,089	-39.764%
2025-01-15	10.1960	10.2500	9.8500	9.9800	+1.114%	5,431,742	-38.677%
2025-01-14	9.8400	10.0000	9.5800	9.8700	+1.648%	7,092,128	-37.994%
2025-01-13	9.6700	9.7300	9.3800	9.7100	-0.512%	5,448,339	-36.972%
2025-01-10	9.6700	9.9800	9.6100	9.7600	-0.813%	5,101,536	-37.295%
2025-01-08	9.9600	10.0200	9.6900	9.8400	-2.041%	4,801,633	-37.805%
2025-01-07	10.2600	10.3200	9.9500	10.0450	-1.229%	4,994,928	-39.074%

document.getElementById("vg7PSD").onerror = function(){this.style.display='none';}; .dark-mode .SzgMxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzgMxR{ color: #333333; background-color: white; border: 2px solid #333333; }NWLNewell Brands Inc.stock NASDAQ

NWL
Newell Brands Inc.
stock NASDAQ