Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
3.720
-0.060 (-1.59%)
At close: Dec 31, 2025, 4:00 PM EST
3.780
+0.060 (1.61%)
After-hours: Dec 31, 2025, 7:20 PM EST
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.59% | 4,705,196 |
| Dec 30, 2025 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -0.53% | 4,164,041 |
| Dec 29, 2025 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | 0.26% | 5,623,737 |
| Dec 26, 2025 | 3.67 | 3.80 | 3.64 | 3.79 | 3.79 | 2.99% | 3,576,643 |
| Dec 24, 2025 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 1.94% | 1,644,631 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.60 | 3.61 | 3.61 | -3.22% | 5,736,767 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.27% | 4,887,511 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 8,975,314 |
| Dec 18, 2025 | 3.88 | 3.98 | 3.77 | 3.78 | 3.78 | -1.56% | 6,422,856 |
| Dec 17, 2025 | 3.78 | 3.94 | 3.77 | 3.84 | 3.84 | 1.86% | 5,438,310 |
| Dec 16, 2025 | 3.77 | 3.84 | 3.75 | 3.77 | 3.77 | - | 4,281,867 |
| Dec 15, 2025 | 3.83 | 3.90 | 3.67 | 3.77 | 3.77 | -1.05% | 6,095,047 |
| Dec 12, 2025 | 3.86 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 4,764,739 |
| Dec 11, 2025 | 3.86 | 3.93 | 3.83 | 3.87 | 3.87 | 1.04% | 6,614,842 |
| Dec 10, 2025 | 3.62 | 3.85 | 3.62 | 3.83 | 3.83 | 5.22% | 12,399,143 |
| Dec 9, 2025 | 3.60 | 3.67 | 3.57 | 3.64 | 3.64 | 0.28% | 6,612,666 |
| Dec 8, 2025 | 3.72 | 3.75 | 3.60 | 3.63 | 3.63 | -2.42% | 9,968,230 |
| Dec 5, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 0.81% | 6,827,336 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -1.86% | 4,932,875 |
| Dec 3, 2025 | 3.70 | 3.89 | 3.70 | 3.76 | 3.76 | 2.45% | 8,479,748 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.67 | 3.67 | 3.67 | -3.67% | 7,749,371 |
| Dec 1, 2025 | 3.55 | 3.94 | 3.55 | 3.81 | 3.81 | 4.38% | 10,483,921 |
| Nov 28, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.24% | 5,229,911 |
| Nov 26, 2025 | 3.45 | 3.64 | 3.42 | 3.57 | 3.50 | 2.88% | 9,626,247 |
| Nov 25, 2025 | 3.48 | 3.62 | 3.46 | 3.47 | 3.40 | 0.29% | 7,781,126 |
| Nov 24, 2025 | 3.34 | 3.49 | 3.29 | 3.46 | 3.39 | 3.59% | 20,160,828 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.22 | 3.34 | 3.27 | 3.41% | 15,589,679 |
| Nov 20, 2025 | 3.31 | 3.37 | 3.21 | 3.23 | 3.17 | -2.12% | 5,925,786 |
| Nov 19, 2025 | 3.31 | 3.37 | 3.24 | 3.30 | 3.24 | -0.60% | 6,630,133 |
| Nov 18, 2025 | 3.29 | 3.37 | 3.26 | 3.32 | 3.25 | -0.60% | 7,323,131 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.27 | -2.34% | 9,228,051 |
| Nov 14, 2025 | 3.42 | 3.44 | 3.25 | 3.42 | 3.35 | 1.18% | 9,835,726 |
| Nov 13, 2025 | 3.35 | 3.51 | 3.33 | 3.38 | 3.31 | 0.60% | 14,433,713 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.33 | 3.36 | 3.29 | 2.44% | 13,247,872 |
| Nov 11, 2025 | 3.25 | 3.39 | 3.21 | 3.28 | 3.22 | 1.55% | 12,901,716 |
| Nov 10, 2025 | 3.25 | 3.34 | 3.21 | 3.23 | 3.17 | 1.89% | 11,713,988 |
| Nov 7, 2025 | 3.10 | 3.20 | 3.08 | 3.17 | 3.11 | 1.93% | 11,284,342 |
| Nov 6, 2025 | 3.24 | 3.34 | 3.10 | 3.11 | 3.05 | -3.42% | 9,758,015 |
| Nov 5, 2025 | 3.14 | 3.32 | 3.11 | 3.22 | 3.16 | 2.55% | 15,153,725 |
| Nov 4, 2025 | 3.16 | 3.29 | 3.07 | 3.14 | 3.08 | -2.64% | 16,364,817 |
| Nov 3, 2025 | 3.41 | 3.42 | 3.22 | 3.23 | 3.16 | -5.15% | 18,197,142 |
| Oct 31, 2025 | 3.76 | 3.80 | 3.09 | 3.40 | 3.33 | -27.97% | 68,196,934 |
| Oct 30, 2025 | 4.88 | 4.94 | 4.69 | 4.72 | 4.63 | -4.26% | 9,822,737 |
| Oct 29, 2025 | 4.96 | 5.02 | 4.88 | 4.93 | 4.83 | -1.40% | 6,670,608 |
| Oct 28, 2025 | 5.06 | 5.07 | 4.92 | 5.00 | 4.90 | -1.77% | 5,890,948 |
| Oct 27, 2025 | 5.00 | 5.14 | 5.00 | 5.09 | 4.99 | 2.21% | 6,485,200 |
| Oct 24, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.88 | - | 4,962,115 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.85 | 4.98 | 4.88 | 2.47% | 4,687,667 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.86 | 4.76 | - | 4,838,069 |
| Oct 21, 2025 | 4.85 | 4.97 | 4.78 | 4.86 | 4.76 | 0.21% | 4,034,938 |