Dark

NWL
Newell Brands Inc.
stock NASDAQ

At Close

Sep 25, 2026 4:00:00 PM EDT

5.43USD-2.862%(-0.16)6,731,448

5.29Bid 5.52Ask 0.23Spread

Pre-market

Sep 24, 2026 8:43:30 AM EDT

5.64USD+0.894%(+0.05)0

After-hours

Sep 25, 2026 4:20:30 PM EDT

5.44USD+0.184%(+0.01)5,617

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.6000	5.6100	5.4100	5.4300	-2.862%	6,731,448	0.000%
2026-09-24	5.6800	5.7314	5.5600	5.5900	-1.585%	3,690,522	-2.862%
2026-09-23	5.7700	5.8500	5.6350	5.6800	-1.560%	4,830,884	-4.401%
2026-09-22	5.6700	5.7850	5.6500	5.7700	+3.036%	4,618,404	-5.893%
2026-09-21	5.5400	5.6350	5.3100	5.6000	+2.190%	6,548,732	-3.036%
2026-09-18	5.5100	5.5900	5.4500	5.4800	-2.317%	9,414,655	-0.912%
2026-09-17	5.8100	5.8700	5.6000	5.6100	-1.406%	3,372,812	-3.209%
2026-09-16	5.7000	5.8450	5.6350	5.6900	+0.887%	5,715,497	-4.569%
2026-09-15	5.8100	5.8490	5.6150	5.6400	-2.253%	6,542,432	-3.723%
2026-09-14	5.7700	5.9400	5.7600	5.7700	-1.368%	7,932,173	-5.893%
2026-09-11	5.9200	5.9200	5.7150	5.8500	-0.341%	5,528,173	-7.179%
2026-09-10	5.9800	6.0700	5.8400	5.8700	-2.167%	5,235,507	-7.496%
2026-09-09	6.2700	6.3650	5.9350	6.0000	-5.363%	7,620,099	-9.500%
2026-09-08	6.0500	6.4650	6.0300	6.3400	+3.764%	10,128,890	-14.353%
2026-09-04	6.0400	6.2500	6.0000	6.1100	+0.659%	5,501,534	-11.129%
2026-09-03	6.0800	6.1500	5.7600	6.0700	+1.505%	6,991,928	-10.544%
2026-09-02	6.0400	6.1500	5.9300	5.9800	+0.673%	8,963,282	-9.197%
2026-09-01	6.1700	6.2990	5.8300	5.9400	-4.960%	9,247,129	-8.586%
2026-08-31	6.0400	6.3050	5.9600	6.2500	+1.297%	11,853,344	-13.120%
2026-08-28	5.9800	6.2500	5.9300	6.1700	+4.932%	5,832,608	-11.994%
2026-08-27	5.8800	6.0700	5.7900	5.8800	-1.342%	6,031,414	-7.653%
2026-08-26	5.9400	6.0500	5.8600	5.9600	+0.506%	6,078,999	-8.893%
2026-08-25	6.1100	6.1300	5.8700	5.9300	-2.306%	5,284,704	-8.432%
2026-08-24	6.0300	6.1800	6.0200	6.0700	-0.328%	4,883,278	-10.544%
2026-08-21	5.8100	6.1000	5.7850	6.0900	+5.181%	4,531,704	-10.837%
2026-08-20	6.0300	6.0900	5.7600	5.7900	-6.006%	6,820,738	-6.218%
2026-08-19	5.9800	6.2200	5.9800	6.1600	+3.879%	4,623,002	-11.851%
2026-08-18	6.0300	6.0800	5.9100	5.9300	-1.821%	4,188,606	-8.432%
2026-08-17	6.1400	6.2300	6.0050	6.0400	-3.205%	6,026,827	-10.099%
2026-08-14	6.1200	6.2800	6.0900	6.2400	+1.135%	6,399,850	-12.981%
2026-08-13	6.2100	6.3550	6.1000	6.1700	+0.162%	5,917,494	-11.994%
2026-08-12	6.1100	6.1700	5.9900	6.1600	+0.163%	6,220,656	-11.851%
2026-08-11	5.8700	6.2100	5.8600	6.1500	+4.237%	10,395,009	-11.707%
2026-08-10	5.9100	6.0400	5.7850	5.9000	-1.830%	7,559,646	-7.966%
2026-08-07	6.0500	6.0850	5.8900	6.0100	-0.166%	8,190,464	-9.651%
2026-08-06	6.1350	6.2650	6.0050	6.0200	-2.431%	7,399,271	-9.801%
2026-08-05	6.1200	6.3400	5.9400	6.1700	+0.653%	12,773,782	-11.994%
2026-08-04	6.4300	6.4500	6.0300	6.1300	-3.616%	10,345,998	-11.419%
2026-08-03	5.9100	6.6400	5.7550	6.3600	+13.571%	26,497,166	-14.623%
2026-07-31	6.6000	7.1299	5.4950	5.6000	+8.949%	44,337,643	-3.036%
2026-07-30	5.2500	5.2700	4.9950	5.1400	-0.963%	7,809,427	+5.642%
2026-07-29	5.1300	5.3350	5.0540	5.1900	-1.331%	7,383,802	+4.624%
2026-07-28	5.1800	5.3250	5.1800	5.2600	+1.544%	6,980,624	+3.232%
2026-07-27	5.2300	5.3800	5.1700	5.1800	+1.969%	5,937,529	+4.826%
2026-07-24	5.1100	5.1500	4.9900	5.0800	+0.994%	4,236,696	+6.890%
2026-07-23	5.3000	5.3500	4.9250	5.0300	-6.679%	10,037,510	+7.952%
2026-07-22	5.2800	5.5750	5.2588	5.3900	+3.455%	6,184,516	+0.742%
2026-07-21	5.2700	5.4200	5.1450	5.2100	+1.659%	5,502,742	+4.223%
2026-07-20	5.3200	5.3300	5.1100	5.1250	-2.008%	7,362,755	+5.951%
2026-07-17	5.3300	5.5400	5.0700	5.2300	-3.683%	10,644,829	+3.824%
2026-07-16	5.2700	5.6000	5.2550	5.4300	+5.233%	8,490,827	0.000%
2026-07-15	5.0300	5.3100	5.0300	5.1600	+2.789%	5,660,284	+5.233%
2026-07-14	5.1800	5.2600	5.0050	5.0200	-2.335%	6,801,867	+8.167%
2026-07-13	5.1700	5.2840	4.9700	5.1400	-0.580%	6,789,106	+5.642%
2026-07-10	5.1300	5.3600	5.1300	5.1700	+0.780%	6,999,498	+5.029%
2026-07-09	5.1000	5.2469	5.0020	5.1300	+1.383%	7,994,826	+5.848%
2026-07-08	5.4500	5.4500	5.0100	5.0600	-8.664%	11,746,144	+7.312%
2026-07-07	5.6700	5.7300	5.4850	5.5400	-0.539%	12,707,798	-1.986%
2026-07-06	5.8400	5.9000	5.4300	5.5700	-4.460%	12,044,936	-2.513%
2026-07-02	5.8900	5.9350	5.6450	5.8300	-1.019%	10,499,845	-6.861%
2026-07-01	6.1400	6.1950	5.8700	5.8900	-4.072%	12,281,898	-7.810%
2026-06-30	6.0200	6.1700	5.9550	6.1400	+1.320%	12,665,393	-11.564%
2026-06-29	5.7600	6.1500	5.6800	6.0600	+4.124%	16,186,971	-10.396%
2026-06-26	5.8500	6.1560	5.6450	5.8200	-1.188%	81,308,588	-6.701%
2026-06-25	5.5400	5.9300	5.5200	5.8900	+6.897%	18,272,741	-7.810%
2026-06-24	5.1600	5.5300	5.1321	5.5100	+7.617%	11,138,230	-1.452%
2026-06-23	4.9900	5.2150	4.7950	5.1200	+1.789%	9,272,414	+6.055%
2026-06-22	4.9600	5.1000	4.8400	5.0300	+2.236%	7,347,261	+7.952%
2026-06-18	5.0200	5.1700	4.9050	4.9200	-1.006%	15,952,876	+10.366%
2026-06-17	4.7900	5.2599	4.7600	4.9700	+4.852%	18,729,994	+9.256%
2026-06-16	4.7700	4.8500	4.6850	4.7400	-0.420%	8,182,252	+14.557%
2026-06-15	4.9700	5.0300	4.7200	4.7600	-3.252%	7,808,823	+14.076%
2026-06-12	4.6000	5.0000	4.6000	4.9200	+6.494%	13,220,528	+10.366%
2026-06-11	4.4200	4.6450	4.2600	4.6200	+3.125%	8,523,763	+17.532%
2026-06-10	4.3800	4.7900	4.2840	4.4800	+1.587%	13,174,677	+21.205%
2026-06-09	4.2400	4.5850	4.1900	4.4100	+4.751%	13,688,897	+23.129%
2026-06-08	3.7500	4.2400	3.7400	4.2100	+13.172%	13,858,816	+28.979%
2026-06-05	3.8400	3.9350	3.6600	3.7200	-3.125%	15,822,984	+45.968%
2026-06-04	3.4800	3.8500	3.4750	3.8400	+10.983%	19,820,944	+41.406%
2026-06-03	3.2500	3.4700	3.2000	3.4600	+6.135%	11,260,497	+56.936%
2026-06-02	3.3300	3.3800	3.2550	3.2600	-2.102%	8,484,318	+66.564%
2026-06-01	3.4100	3.4300	3.2700	3.3300	-2.059%	10,894,236	+63.063%
2026-05-29	3.4800	3.5400	3.3850	3.4000	-4.762%	10,636,646	+59.706%
2026-05-28	3.6300	3.6400	3.4800	3.5700	-2.459%	7,320,966	+52.101%
2026-05-27	3.6400	3.7600	3.6300	3.6600	+1.667%	6,049,548	+48.361%
2026-05-26	3.6900	3.7100	3.5950	3.6000	-1.099%	5,162,367	+50.833%
2026-05-22	3.6000	3.6600	3.5800	3.6400	+1.676%	4,899,548	+49.176%
2026-05-21	3.4800	3.6300	3.4600	3.5800	+1.416%	5,292,635	+51.676%
2026-05-20	3.4500	3.5850	3.3600	3.5300	-0.563%	7,623,021	+53.824%
2026-05-19	3.6200	3.6700	3.5100	3.5500	-2.740%	7,363,327	+52.958%
2026-05-18	3.8500	3.8700	3.6500	3.6500	-4.948%	6,364,086	+48.767%
2026-05-15	3.9500	3.9700	3.7500	3.8400	-2.785%	7,791,488	+41.406%
2026-05-14	4.0900	4.1450	3.9400	3.9500	-2.228%	7,882,047	+37.468%
2026-05-13	4.1100	4.1300	3.9900	4.0400	-0.247%	6,750,955	+34.406%
2026-05-12	4.0600	4.1150	4.0100	4.0500	-0.735%	5,791,299	+34.074%
2026-05-11	4.5600	4.6300	4.0150	4.0800	-10.132%	10,036,857	+33.088%
2026-05-08	4.4800	4.5450	4.4400	4.5400	+2.022%	5,841,325	+19.604%
2026-05-07	4.6200	4.6500	4.4400	4.4500	-3.680%	6,360,214	+22.022%
2026-05-06	4.5800	4.6700	4.5150	4.6200	+2.895%	8,228,720	+17.532%
2026-05-05	4.6300	4.6800	4.4400	4.4900	-2.603%	6,715,471	+20.935%
2026-05-04	4.5100	4.7450	4.4900	4.6100	+1.319%	11,528,717	+17.787%
2026-05-01	4.4500	4.6200	4.3300	4.5500	+11.520%	14,212,666	+19.341%
2026-04-30	3.9400	4.1400	3.9400	4.0800	+3.553%	7,119,388	+33.088%
2026-04-29	4.0000	4.0500	3.8600	3.9400	-1.746%	4,847,827	+37.817%
2026-04-28	4.1700	4.2000	3.9700	4.0100	-4.067%	5,791,038	+35.411%
2026-04-27	4.2500	4.3250	4.1600	4.1800	-1.182%	4,576,024	+29.904%
2026-04-24	4.1700	4.2500	4.0900	4.2300	+2.174%	4,833,138	+28.369%
2026-04-23	4.1400	4.2100	4.0400	4.1400	+0.485%	4,136,283	+31.159%
2026-04-22	4.2600	4.2800	4.1050	4.1200	-2.830%	3,897,567	+31.796%
2026-04-21	4.3900	4.4200	4.1900	4.2400	-2.975%	6,676,468	+28.066%
2026-04-20	4.2700	4.3950	4.1850	4.3700	+0.924%	7,500,575	+24.256%
2026-04-17	4.3500	4.4800	4.2750	4.3300	+1.882%	7,850,017	+25.404%
2026-04-16	4.1800	4.3500	4.1300	4.2500	+3.659%	5,020,588	+27.765%
2026-04-15	4.0300	4.1000	4.0000	4.1000	+1.485%	3,192,729	+32.439%
2026-04-14	3.8700	4.0450	3.8700	4.0400	+4.663%	4,427,780	+34.406%
2026-04-13	3.8300	3.8810	3.7400	3.8600	-0.771%	4,655,244	+40.674%
2026-04-10	4.0000	4.0550	3.8600	3.8900	-1.768%	3,567,245	+39.589%
2026-04-09	3.7800	4.0150	3.7500	3.9600	+3.665%	5,898,215	+37.121%
2026-04-08	3.7300	3.8700	3.7000	3.8200	+7.303%	7,017,694	+42.147%
2026-04-07	3.4800	3.6000	3.4650	3.5600	+2.006%	4,820,241	+52.528%
2026-04-06	3.4000	3.5100	3.3300	3.4900	+2.950%	5,144,539	+55.587%
2026-04-02	3.4500	3.5350	3.3400	3.3900	-3.966%	4,036,038	+60.177%
2026-04-01	3.4600	3.5700	3.4600	3.5300	+2.915%	4,559,341	+53.824%
2026-03-31	3.3600	3.4800	3.3400	3.4300	+3.939%	4,406,538	+58.309%
2026-03-30	3.3700	3.4300	3.2700	3.3000	-2.941%	4,557,412	+64.545%
2026-03-27	3.4700	3.5100	3.3700	3.4000	-2.017%	5,001,239	+59.706%
2026-03-26	3.5100	3.6200	3.4300	3.4700	-2.528%	4,565,782	+56.484%
2026-03-25	3.5900	3.6100	3.5100	3.5600	+0.282%	4,186,808	+52.528%
2026-03-24	3.5400	3.5900	3.4700	3.5500	-0.838%	4,409,742	+52.958%
2026-03-23	3.4700	3.6700	3.4300	3.5800	+6.548%	9,838,252	+51.676%
2026-03-20	3.5400	3.5400	3.3300	3.3600	-5.085%	21,877,873	+61.607%
2026-03-19	3.7300	3.7400	3.4600	3.5400	-5.851%	8,118,423	+53.390%
2026-03-18	3.8300	3.8550	3.7500	3.7600	-2.338%	5,562,551	+44.415%
2026-03-17	3.9100	3.9800	3.8400	3.8500	-1.282%	5,168,637	+41.039%
2026-03-16	4.0500	4.0800	3.8850	3.9000	-3.465%	5,357,056	+39.231%
2026-03-13	4.2100	4.2500	4.0300	4.0400	-1.942%	5,054,021	+34.406%
2026-03-12	4.2300	4.2550	4.0900	4.1200	-3.963%	5,574,308	+31.796%
2026-03-11	4.2600	4.2950	4.1900	4.2900	+1.418%	4,166,230	+26.573%
2026-03-10	4.2700	4.3750	4.1600	4.2300	-0.937%	5,518,868	+28.369%
2026-03-09	4.1600	4.2900	3.9850	4.2700	+0.708%	6,133,548	+27.166%
2026-03-06	4.2500	4.2700	4.1100	4.2400	-1.395%	4,671,220	+28.066%
2026-03-05	4.5100	4.5750	4.2700	4.3000	-5.286%	6,949,131	+26.279%
2026-03-04	4.4000	4.5800	4.3450	4.5400	+3.890%	5,401,721	+19.604%
2026-03-03	4.3000	4.3800	4.2000	4.3700	-1.577%	4,513,510	+24.256%
2026-03-02	4.4400	4.4800	4.3450	4.4400	-2.418%	4,184,138	+22.297%
2026-02-27	4.5400	4.5700	4.4350	4.5500	-1.515%	5,782,714	+19.341%
2026-02-26	4.5700	4.6450	4.4900	4.6200	+1.316%	4,882,726	+17.532%
2026-02-25	4.6200	4.6200	4.4300	4.5600	-1.085%	4,562,728	+19.079%
2026-02-24	4.6400	4.7400	4.5750	4.6100	-0.647%	4,161,167	+17.787%
2026-02-23	4.8200	4.8200	4.6000	4.6400	-4.918%	5,388,749	+17.026%
2026-02-20	4.6800	4.8900	4.6200	4.8800	+3.609%	4,474,288	+11.270%
2026-02-19	4.7200	4.7400	4.6200	4.7100	-0.633%	3,161,162	+15.287%
2026-02-18	4.6800	4.8350	4.6200	4.7400	+1.499%	3,841,834	+14.557%
2026-02-17	4.7000	4.7200	4.5800	4.6700	-0.638%	4,340,521	+16.274%
2026-02-13	4.5600	4.7150	4.5200	4.7000	+4.444%	4,739,047	+15.532%
2026-02-12	4.5300	4.7000	4.3800	4.5000	-0.222%	6,803,865	+20.667%
2026-02-11	4.5800	4.6400	4.4500	4.5100	-0.879%	4,415,628	+20.399%
2026-02-10	4.5100	4.6200	4.3200	4.5500	+0.220%	7,143,180	+19.341%
2026-02-09	4.5900	4.6900	4.4650	4.5400	-1.944%	6,711,300	+19.604%
2026-02-06	4.0000	4.7800	3.9900	4.6300	+2.434%	14,288,872	+17.279%
2026-02-05	4.6000	4.6500	4.4150	4.5200	-1.310%	7,094,955	+20.133%
2026-02-04	4.4000	4.6500	4.4000	4.5800	+4.091%	7,195,094	+18.559%
2026-02-03	4.3300	4.5050	4.3100	4.4000	+1.382%	5,862,484	+23.409%
2026-02-02	4.2500	4.3950	4.2100	4.3400	+2.118%	4,885,968	+25.115%
2026-01-30	4.1800	4.3400	4.1700	4.2500	+1.675%	6,679,828	+27.765%
2026-01-29	4.3300	4.3550	4.0900	4.1800	-3.016%	10,726,822	+29.904%
2026-01-28	4.3900	4.4300	4.3100	4.3100	-1.147%	4,264,185	+25.986%
2026-01-27	4.3700	4.3900	4.2850	4.3600	-0.229%	2,755,151	+24.541%
2026-01-26	4.3900	4.4600	4.3300	4.3700	+1.157%	4,270,154	+24.256%
2026-01-23	4.3500	4.3599	4.2700	4.3200	-0.690%	3,862,649	+25.694%
2026-01-22	4.2700	4.3799	4.2700	4.3500	+2.113%	4,514,176	+24.828%
2026-01-21	4.2500	4.3050	4.1600	4.2600	+0.948%	5,497,358	+27.465%
2026-01-20	4.1400	4.2200	4.1300	4.2200	0.000%	4,642,055	+28.673%
2026-01-16	4.2500	4.2600	4.1600	4.2200	-1.402%	4,783,433	+28.673%
2026-01-15	4.2400	4.2900	4.1450	4.2800	+1.422%	4,397,546	+26.869%
2026-01-14	4.2700	4.3450	4.1900	4.2200	-0.472%	4,719,873	+28.673%
2026-01-13	4.1800	4.2700	4.1700	4.2400	+2.169%	5,115,764	+28.066%
2026-01-12	4.2000	4.2600	4.1400	4.1500	-1.425%	5,540,561	+30.843%
2026-01-09	4.1800	4.3150	4.1100	4.2100	+1.691%	8,075,592	+28.979%
2026-01-08	3.9300	4.1900	3.9300	4.1400	+4.545%	9,999,260	+31.159%
2026-01-07	3.9400	4.0200	3.9100	3.9600	+1.279%	5,535,862	+37.121%
2026-01-06	3.7200	3.9500	3.7200	3.9100	+4.826%	7,513,223	+38.875%
2026-01-05	3.7300	3.8500	3.7150	3.7300	+0.269%	6,744,472	+45.576%
2026-01-02	3.7300	3.7900	3.6800	3.7200	0.000%	3,593,655	+45.968%
2025-12-31	3.7600	3.7900	3.7100	3.7200	-1.587%	4,704,478	+45.968%
2025-12-30	3.8000	3.8600	3.7750	3.7800	-0.526%	4,166,287	+43.651%
2025-12-29	3.7500	3.8300	3.7500	3.8000	+0.264%	5,636,303	+42.895%
2025-12-26	3.6700	3.8000	3.6400	3.7900	+2.989%	3,575,380	+43.272%
2025-12-24	3.6000	3.6900	3.5850	3.6800	+1.939%	1,645,809	+47.554%
2025-12-23	3.7200	3.7200	3.6000	3.6100	-3.217%	5,927,586	+50.416%
2025-12-22	3.7100	3.7797	3.7100	3.7300	+0.269%	4,903,336	+45.576%
2025-12-19	3.7800	3.7800	3.7000	3.7200	-1.587%	8,973,918	+45.968%
2025-12-18	3.8800	3.9800	3.7700	3.7800	-1.563%	6,421,351	+43.651%
2025-12-17	3.7800	3.9399	3.7700	3.8400	+1.857%	5,436,704	+41.406%
2025-12-16	3.7700	3.8400	3.7450	3.7700	0.000%	4,280,467	+44.032%
2025-12-15	3.8300	3.9000	3.6700	3.7700	-1.050%	6,093,737	+44.032%
2025-12-12	3.8600	3.9000	3.7950	3.8100	-1.550%	4,764,339	+42.520%
2025-12-11	3.8600	3.9300	3.8300	3.8700	+1.044%	6,612,942	+40.310%
2025-12-10	3.6200	3.8500	3.6200	3.8300	+5.220%	12,397,243	+41.775%
2025-12-09	3.6000	3.6650	3.5700	3.6400	+0.275%	6,612,047	+49.176%
2025-12-08	3.7200	3.7501	3.5950	3.6300	-2.419%	9,967,798	+49.587%
2025-12-05	3.7000	3.7951	3.6800	3.7200	+0.813%	6,825,936	+45.968%
2025-12-04	3.7700	3.7900	3.6450	3.6900	-1.862%	4,932,455	+47.154%
2025-12-03	3.7000	3.8900	3.7000	3.7600	+2.452%	8,478,348	+44.415%
2025-12-02	3.7500	3.7900	3.6700	3.6700	-3.675%	7,748,215	+47.956%
2025-12-01	3.5500	3.9400	3.5500	3.8100	+4.384%	10,481,801	+42.520%
2025-11-28	3.5000	3.6500	3.5000	3.6500	+2.241%	5,228,310	+48.767%
2025-11-26	3.4500	3.6400	3.4200	3.5700	+2.882%	9,624,528	+52.101%
2025-11-25	3.4800	3.6200	3.4600	3.4700	+0.289%	7,780,734	+56.484%
2025-11-24	3.3400	3.4900	3.2900	3.4600	+3.593%	20,159,627	+56.936%
2025-11-21	3.2500	3.4000	3.2200	3.3400	+3.406%	15,587,171	+62.575%
2025-11-20	3.3100	3.3650	3.2100	3.2300	-2.121%	5,924,783	+68.111%
2025-11-19	3.3100	3.3700	3.2400	3.3000	-0.602%	6,627,733	+64.545%
2025-11-18	3.2900	3.3650	3.2625	3.3200	-0.599%	7,321,831	+63.554%
2025-11-17	3.4200	3.4900	3.3201	3.3400	-2.339%	9,225,265	+62.575%
2025-11-14	3.4200	3.4400	3.2475	3.4200	+1.183%	9,832,379	+58.772%
2025-11-13	3.3500	3.5100	3.3300	3.3800	+0.595%	14,430,313	+60.651%
2025-11-12	3.3300	3.4900	3.3250	3.3600	+2.439%	13,246,172	+61.607%
2025-11-11	3.2500	3.3900	3.2100	3.2800	+1.548%	12,900,384	+65.549%
2025-11-10	3.2500	3.3400	3.2050	3.2300	+1.893%	11,713,988	+68.111%
2025-11-07	3.1000	3.2000	3.0800	3.1700	+1.929%	11,284,342	+71.293%
2025-11-06	3.2350	3.3400	3.1000	3.1100	-3.416%	9,758,015	+74.598%
2025-11-05	3.1400	3.3200	3.1100	3.2200	+2.548%	15,153,725	+68.634%
2025-11-04	3.1600	3.2850	3.0700	3.1400	-2.636%	16,364,817	+72.930%
2025-11-03	3.4100	3.4150	3.2200	3.2250	-5.147%	18,197,142	+68.372%
2025-10-31	3.7600	3.8000	3.0900	3.4000	-27.966%	68,196,934	+59.706%
2025-10-30	4.8800	4.9400	4.6850	4.7200	-4.260%	9,822,137	+15.042%
2025-10-29	4.9600	5.0200	4.8800	4.9300	-1.400%	6,669,808	+10.142%
2025-10-28	5.0600	5.0699	4.9200	5.0000	-1.768%	5,888,471	+8.600%
2025-10-27	5.0000	5.1399	5.0000	5.0900	+2.209%	6,483,213	+6.680%
2025-10-24	5.0200	5.0400	4.9700	4.9800	0.000%	4,962,115	+9.036%
2025-10-23	4.8500	5.0000	4.8500	4.9800	+2.469%	4,687,667	+9.036%
2025-10-22	4.8500	4.9300	4.8100	4.8600	0.000%	4,837,467	+11.728%
2025-10-21	4.8500	4.9651	4.7800	4.8600	+0.206%	4,034,938	+11.728%
2025-10-20	4.8700	4.9500	4.8300	4.8500	0.000%	6,087,360	+11.959%
2025-10-17	4.7600	4.8900	4.7600	4.8500	+1.042%	8,147,583	+11.959%
2025-10-16	4.8400	4.9100	4.7500	4.8000	0.000%	9,635,837	+13.125%
2025-10-15	4.8500	4.9700	4.7200	4.8000	-1.031%	8,286,001	+13.125%
2025-10-14	4.7900	4.9400	4.7550	4.8500	+0.414%	6,766,761	+11.959%
2025-10-13	4.9700	4.9999	4.8200	4.8300	-0.207%	6,195,437	+12.422%
2025-10-10	5.0100	5.0750	4.8250	4.8400	-2.811%	7,710,477	+12.190%
2025-10-09	5.0300	5.0400	4.8900	4.9800	-0.994%	9,939,454	+9.036%
2025-10-08	5.2000	5.2200	5.0300	5.0300	-3.083%	6,534,343	+7.952%
2025-10-07	5.2500	5.4200	5.1550	5.1900	-1.143%	5,429,282	+4.624%
2025-10-06	5.4700	5.5100	5.2100	5.2500	-2.597%	5,817,647	+3.429%
2025-10-03	5.2500	5.5550	5.2450	5.3900	+3.554%	6,729,880	+0.742%
2025-10-02	5.2200	5.3000	5.1000	5.2050	-0.287%	5,015,711	+4.323%
2025-10-01	5.2600	5.3500	5.1250	5.2200	-0.382%	7,726,812	+4.023%
2025-09-30	5.0300	5.2600	4.9300	5.2400	+2.947%	13,013,616	+3.626%
2025-09-29	5.2600	5.2600	5.0400	5.0900	-1.547%	7,988,274	+6.680%
2025-09-26	5.1400	5.2700	5.1200	5.1700	+0.388%	6,219,845	+5.029%
2025-09-25	5.3800	5.3800	5.1450	5.1500	-5.678%	6,197,196	+5.437%
2025-09-24	5.4200	5.4700	5.3400	5.4600	+1.299%	7,976,795	-0.549%
2025-09-23	5.5300	5.5650	5.3850	5.3900	-1.821%	6,620,171	+0.742%
2025-09-22	5.5000	5.5300	5.4400	5.4900	-0.723%	6,507,678	-1.093%
2025-09-19	5.8200	5.8200	5.5200	5.5300	-4.655%	9,563,572	-1.808%
2025-09-18	5.8200	5.8900	5.7500	5.8000	+1.045%	4,269,793	-6.379%
2025-09-17	5.8200	6.1050	5.7400	5.7400	-2.048%	5,399,751	-5.401%
2025-09-16	5.8400	5.8800	5.7445	5.8600	+0.342%	4,283,041	-7.338%
2025-09-15	5.9900	5.9900	5.7950	5.8400	-1.351%	5,843,040	-7.021%
2025-09-12	6.0500	6.0500	5.8500	5.9200	-2.791%	5,979,945	-8.277%
2025-09-11	6.0800	6.2600	6.0450	6.0900	+0.329%	4,516,252	-10.837%
2025-09-10	6.2250	6.2300	5.9900	6.0700	-2.412%	6,326,697	-10.544%
2025-09-09	6.3700	6.4450	6.2000	6.2200	-1.738%	6,479,516	-12.701%
2025-09-08	6.3900	6.3900	6.1950	6.3300	-0.939%	9,001,909	-14.218%
2025-09-05	6.3500	6.6350	6.2300	6.3900	+1.268%	9,535,907	-15.023%
2025-09-04	6.2900	6.3300	6.1500	6.3100	+0.318%	11,958,161	-13.946%
2025-09-03	5.8500	6.3100	5.8500	6.2900	+7.705%	11,324,520	-13.672%
2025-09-02	5.8000	5.8700	5.7300	5.8400	-1.351%	9,617,645	-7.021%
2025-08-29	5.8600	5.9950	5.8600	5.9200	0.000%	6,131,422	-8.277%
2025-08-28	5.9600	6.0600	5.8400	5.9200	-0.504%	6,313,534	-8.277%
2025-08-27	5.7900	5.9800	5.7700	5.9500	+2.941%	7,440,783	-8.739%
2025-08-26	5.7900	5.9300	5.7100	5.7800	-0.687%	8,915,811	-6.055%
2025-08-25	5.7700	5.8350	5.6900	5.8200	+0.867%	5,459,269	-6.701%
2025-08-22	5.4900	5.8551	5.4900	5.7700	+5.100%	5,676,717	-5.893%
2025-08-21	5.5100	5.5250	5.4100	5.4900	-1.436%	4,522,023	-1.093%
2025-08-20	5.8200	5.8250	5.5500	5.5700	-4.786%	5,952,551	-2.513%
2025-08-19	5.8700	5.9500	5.7800	5.8500	-0.341%	7,038,765	-7.179%
2025-08-18	5.4900	5.9900	5.4600	5.8700	+7.509%	11,590,877	-7.496%
2025-08-15	5.4600	5.5900	5.3900	5.4600	+1.299%	7,308,560	-0.549%
2025-08-14	5.0600	5.4000	5.0320	5.3900	+3.854%	10,257,751	+0.742%
2025-08-13	4.9500	5.2300	4.8600	5.1900	+5.274%	7,294,820	+4.624%
2025-08-12	4.8900	5.0350	4.8300	4.9300	+2.070%	5,770,437	+10.142%
2025-08-11	4.9000	4.9800	4.7934	4.8300	-1.025%	7,416,447	+12.422%
2025-08-08	4.9200	4.9450	4.8050	4.8800	-1.014%	5,378,062	+11.270%
2025-08-07	4.9800	5.1100	4.9050	4.9300	-0.404%	7,036,354	+10.142%
2025-08-06	5.1300	5.1350	4.9400	4.9500	-3.320%	6,855,286	+9.697%
2025-08-05	5.0000	5.1700	4.9800	5.1200	+2.915%	7,818,493	+6.055%
2025-08-04	4.8300	5.1500	4.8250	4.9750	+4.517%	14,057,289	+9.146%
2025-08-01	5.1300	5.3600	4.5800	4.7600	-15.152%	30,631,282	+14.076%
2025-07-31	5.7200	5.7400	5.5450	5.6100	-1.923%	10,575,504	-3.209%
2025-07-30	5.9300	5.9800	5.6700	5.7200	-3.866%	8,475,649	-5.070%
2025-07-29	6.1300	6.1800	5.9100	5.9500	-3.566%	7,667,226	-8.739%
2025-07-28	6.2700	6.3100	6.0700	6.1700	-1.595%	5,166,040	-11.994%
2025-07-25	6.2100	6.3350	6.0700	6.2700	+1.951%	4,961,703	-13.397%
2025-07-24	6.3000	6.3300	6.1200	6.1500	-3.454%	5,495,786	-11.707%
2025-07-23	6.1900	6.3750	6.1450	6.3700	+4.255%	7,045,780	-14.757%
2025-07-22	5.6700	6.1200	5.6591	6.1100	+8.526%	8,327,958	-11.129%
2025-07-21	5.6500	5.6900	5.5800	5.6300	+0.536%	5,209,118	-3.552%
2025-07-18	5.6600	5.6750	5.5400	5.6000	-0.709%	4,574,442	-3.036%
2025-07-17	5.4600	5.6500	5.4450	5.6400	+3.297%	4,912,211	-3.723%
2025-07-16	5.4700	5.5100	5.3500	5.4600	+0.738%	4,879,380	-0.549%
2025-07-15	5.6500	5.6700	5.4100	5.4200	-3.901%	5,714,578	+0.185%
2025-07-14	5.7700	5.7800	5.5800	5.6400	-2.926%	4,900,642	-3.723%
2025-07-11	5.8100	5.8600	5.7700	5.8100	-1.692%	6,604,098	-6.540%
2025-07-10	5.9000	6.1200	5.8600	5.9100	+0.853%	6,254,533	-8.122%
2025-07-09	5.7700	5.8750	5.7100	5.8600	+2.448%	6,038,545	-7.338%
2025-07-08	5.7300	5.8500	5.5900	5.7200	0.000%	6,507,725	-5.070%
2025-07-07	5.7700	5.8900	5.6600	5.7200	-2.055%	11,393,464	-5.070%
2025-07-03	5.9400	5.9600	5.7700	5.8400	-1.351%	5,482,313	-7.021%
2025-07-02	5.6950	5.9800	5.6300	5.9200	+5.151%	13,348,084	-8.277%
2025-07-01	5.3800	5.8300	5.3300	5.6300	+4.259%	11,135,515	-3.552%
2025-06-30	5.4400	5.4600	5.3000	5.4000	-0.735%	6,731,736	+0.556%
2025-06-27	5.2350	5.4600	5.2050	5.4400	+4.615%	13,828,962	-0.184%
2025-06-26	5.1300	5.2150	5.1000	5.2000	+1.563%	5,674,769	+4.423%
2025-06-25	5.2700	5.2700	5.0950	5.1200	-2.103%	8,169,618	+6.055%
2025-06-24	5.3500	5.3599	5.1600	5.2300	-0.947%	9,564,238	+3.824%
2025-06-23	5.3000	5.3200	5.0300	5.2800	-2.403%	12,264,159	+2.841%
2025-06-20	5.5000	5.5000	5.3700	5.4100	-0.551%	12,088,009	+0.370%
2025-06-18	5.4400	5.5200	5.3528	5.4400	+0.369%	9,335,096	-0.184%
2025-06-17	5.6700	5.7000	5.3900	5.4200	-6.228%	9,531,748	+0.185%
2025-06-16	5.3400	5.8000	5.3350	5.7800	+10.305%	12,596,317	-6.055%
2025-06-13	5.5700	5.6300	5.2200	5.2400	-3.499%	12,202,159	+3.626%
2025-06-12	5.6200	5.6200	5.3700	5.4300	-4.401%	8,972,732	0.000%
2025-06-11	5.7900	5.7900	5.6150	5.6800	-0.176%	6,971,724	-4.401%
2025-06-10	5.6800	5.7700	5.6000	5.6900	+1.426%	8,549,415	-4.569%
2025-06-09	5.6100	5.6900	5.5400	5.6100	+1.264%	10,557,625	-3.209%
2025-06-06	5.5800	5.6050	5.4600	5.5400	+0.727%	11,761,005	-1.986%
2025-06-05	5.2700	5.5700	5.2400	5.5000	+3.970%	15,558,904	-1.273%
2025-06-04	5.3700	5.4100	5.2800	5.2900	-1.490%	9,091,562	+2.647%
2025-06-03	5.0500	5.4300	4.9350	5.3700	+6.337%	15,765,561	+1.117%
2025-06-02	5.2700	5.2800	4.9800	5.0500	-4.717%	13,117,876	+7.525%
2025-05-30	5.3500	5.4000	5.2350	5.3000	-2.752%	14,237,592	+2.453%
2025-05-29	5.3300	5.4600	5.3000	5.4500	+2.637%	12,626,777	-0.367%
2025-05-28	5.4700	5.4937	5.2750	5.3100	-2.747%	8,575,671	+2.260%
2025-05-27	5.6000	5.6000	5.3300	5.4600	-0.365%	10,873,189	-0.549%
2025-05-23	5.4200	5.5300	5.4200	5.4800	-2.837%	9,838,172	-0.912%
2025-05-22	5.4300	5.6650	5.4200	5.6400	+3.676%	11,725,159	-3.723%
2025-05-21	5.5800	5.6800	5.4300	5.4400	-4.729%	9,632,802	-0.184%
2025-05-20	5.7100	5.8150	5.6750	5.7100	+0.351%	7,449,282	-4.904%
2025-05-19	5.7100	5.7400	5.6050	5.6900	-3.559%	9,880,958	-4.569%
2025-05-16	6.0000	6.0200	5.8800	5.9000	-1.173%	6,218,687	-7.966%
2025-05-15	5.8500	5.9800	5.8100	5.9700	+1.015%	7,301,970	-9.045%
2025-05-14	6.0000	6.0600	5.8600	5.9100	-2.475%	7,186,903	-8.122%
2025-05-13	6.0100	6.1000	5.9100	6.0600	+0.832%	7,731,542	-10.396%
2025-05-12	5.7100	6.1250	5.6300	6.0100	+15.134%	11,402,513	-9.651%
2025-05-09	5.2500	5.3300	5.1900	5.2200	-0.760%	6,886,811	+4.023%
2025-05-08	5.0700	5.3000	5.0200	5.2600	+5.200%	8,425,092	+3.232%
2025-05-07	5.0400	5.0800	4.9200	5.0000	+0.200%	8,135,147	+8.600%
2025-05-06	5.0700	5.1400	4.9400	4.9900	-2.157%	8,969,282	+8.818%
2025-05-05	5.1800	5.2500	5.0899	5.1000	-2.857%	9,425,291	+6.471%
2025-05-02	5.2400	5.3950	5.0650	5.2500	+1.547%	12,830,627	+3.429%
2025-05-01	4.8700	5.2700	4.7500	5.1700	+8.159%	14,422,987	+5.029%
2025-04-30	4.8100	4.9300	4.4900	4.7800	-7.544%	14,856,181	+13.598%
2025-04-29	5.0900	5.2300	5.0400	5.1700	+1.174%	11,062,088	+5.029%
2025-04-28	5.0400	5.3000	5.0200	5.1100	+1.996%	10,689,297	+6.262%
2025-04-25	5.1000	5.1500	4.9800	5.0100	-2.148%	6,385,198	+8.383%
2025-04-24	5.0100	5.2000	4.9300	5.1200	+3.644%	6,556,297	+6.055%
2025-04-23	4.9600	5.2956	4.9200	4.9400	+4.661%	11,825,726	+9.919%
2025-04-22	4.6100	4.8050	4.5800	4.7200	+3.736%	7,732,966	+15.042%
2025-04-21	4.6000	4.6228	4.4300	4.5500	-3.191%	7,852,819	+19.341%
2025-04-17	4.6100	4.7700	4.6100	4.7000	+1.512%	6,671,842	+15.532%
2025-04-16	4.7000	4.8000	4.5500	4.6300	-2.114%	8,464,435	+17.279%
2025-04-15	4.9100	5.0000	4.6600	4.7300	-5.210%	9,192,881	+14.799%
2025-04-14	4.8600	5.0900	4.8500	4.9900	+5.720%	10,652,788	+8.818%
2025-04-11	4.5100	4.7500	4.4400	4.7200	+3.736%	11,219,288	+15.042%
2025-04-10	5.0400	5.0400	4.4400	4.5500	-9.901%	8,928,144	+19.341%
2025-04-09	4.4000	5.1200	4.2200	5.0500	+12.723%	15,866,438	+7.525%
2025-04-08	5.0700	5.1200	4.4318	4.4800	-8.384%	13,451,728	+21.205%
2025-04-07	4.9000	5.2400	4.6400	4.8900	-4.492%	17,317,455	+11.043%

document.getElementById("pDDT5N").onerror = function(){this.style.display='none';}; .dark-mode .Db0fMY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Db0fMY{ color: #333333; background-color: white; border: 2px solid #333333; }NWLNewell Brands Inc.stock NASDAQ

NWL
Newell Brands Inc.
stock NASDAQ