2m 2m 2m 2m 2m 2m 2m
NEWELL BRANDS (NWL)
NASDAQ
$5.78+$0.04 (+0.79%)
Price as of Oct 22, 2026 7:47 PM EDT- $2.4BMarket Cap
- 22.24%1-Year Change
- Household & Personal ProductsIndustry
NEWELL BRANDS (NWL)
$5.78+$0.04 (+0.79%)
- 1 Month-0.71%Low Price$5.28High Price$5.77
- 3 Months+7.94%Low Price$5.02High Price$6.29
- 1 Year+22.24%Low Price$2.91High Price$6.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 5.55 | 5.83 | 5.54 | 5.73 | +3.06% | 4,246,724 |
10/21/2026 | 5.67 | 5.69 | 5.53 | 5.56 | -2.11% | 3,296,225 |
10/20/2026 | 5.51 | 5.70 | 5.44 | 5.68 | +2.53% | 4,099,437 |
10/19/2026 | 5.70 | 5.70 | 5.53 | 5.54 | -1.95% | 3,079,917 |
10/16/2026 | 5.80 | 5.93 | 5.61 | 5.65 | -2.08% | 4,034,809 |
10/15/2026 | 5.52 | 5.83 | 5.51 | 5.77 | +5.48% | 5,876,143 |
10/14/2026 | 5.51 | 5.54 | 5.44 | 5.47 | -2.15% | 3,160,602 |
10/13/2026 | 5.54 | 5.64 | 5.51 | 5.59 | +0.18% | 3,724,178 |
10/12/2026 | 5.64 | 5.70 | 5.57 | 5.58 | -1.06% | 3,484,261 |
10/09/2026 | 5.73 | 5.73 | 5.58 | 5.64 | -1.57% | 3,002,563 |
10/08/2026 | 5.77 | 5.79 | 5.58 | 5.73 | +0.17% | 8,404,168 |
10/07/2026 | 5.53 | 5.73 | 5.48 | 5.72 | +3.06% | 4,062,835 |
10/06/2026 | 5.53 | 5.63 | 5.47 | 5.55 | +1.28% | 4,660,725 |
10/05/2026 | 5.35 | 5.53 | 5.32 | 5.48 | +1.48% | 4,652,010 |
10/02/2026 | 5.39 | 5.43 | 5.27 | 5.40 | +1.69% | 4,966,152 |
10/01/2026 | 5.30 | 5.33 | 5.14 | 5.31 | +0.57% | 4,451,561 |
09/30/2026 | 5.35 | 5.39 | 5.21 | 5.28 | -0.75% | 5,222,367 |
09/29/2026 | 5.43 | 5.48 | 5.21 | 5.32 | -2.21% | 4,430,454 |
09/28/2026 | 5.41 | 5.52 | 5.30 | 5.44 | +0.18% | 4,581,907 |
09/25/2026 | 5.60 | 5.62 | 5.41 | 5.43 | -2.86% | 6,733,082 |
09/24/2026 | 5.68 | 5.73 | 5.56 | 5.59 | -1.58% | 3,690,522 |
09/23/2026 | 5.77 | 5.85 | 5.64 | 5.68 | -1.56% | 4,830,884 |
09/22/2026 | 5.67 | 5.79 | 5.65 | 5.77 | +3.04% | 4,618,404 |
09/21/2026 | 5.54 | 5.64 | 5.31 | 5.60 | +2.19% | 6,548,732 |
09/18/2026 | 5.51 | 5.59 | 5.45 | 5.48 | -2.32% | 9,414,654 |
09/17/2026 | 5.81 | 5.87 | 5.60 | 5.61 | -1.41% | 3,372,812 |
09/16/2026 | 5.70 | 5.85 | 5.64 | 5.69 | +0.89% | 5,715,497 |
09/15/2026 | 5.81 | 5.85 | 5.62 | 5.64 | -2.25% | 6,542,431 |
09/14/2026 | 5.77 | 5.94 | 5.76 | 5.77 | -1.37% | 7,932,172 |
09/11/2026 | 5.92 | 5.92 | 5.72 | 5.85 | -0.34% | 5,528,172 |
09/10/2026 | 5.98 | 6.07 | 5.84 | 5.87 | -2.17% | 5,235,507 |
09/09/2026 | 6.27 | 6.37 | 5.94 | 6.00 | -5.36% | 7,620,099 |
09/08/2026 | 6.05 | 6.47 | 6.03 | 6.34 | +3.76% | 10,128,534 |
09/04/2026 | 6.04 | 6.25 | 6.00 | 6.11 | +0.66% | 5,501,534 |
09/03/2026 | 6.08 | 6.15 | 5.76 | 6.07 | +1.51% | 6,991,918 |
09/02/2026 | 6.04 | 6.15 | 5.93 | 5.98 | +0.67% | 8,963,281 |
09/01/2026 | 6.17 | 6.30 | 5.83 | 5.94 | -4.96% | 9,247,129 |
08/31/2026 | 6.04 | 6.31 | 5.96 | 6.25 | +2.46% | 11,853,996 |
08/31/2026 |
$0.07 Dividend | |||||
08/28/2026 | 5.91 | 6.18 | 5.86 | 6.10 | +4.93% | 5,832,607 |
08/27/2026 | 5.81 | 6.00 | 5.72 | 5.81 | -1.34% | 6,031,414 |
08/26/2026 | 5.87 | 5.98 | 5.79 | 5.89 | +0.51% | 6,078,998 |
08/25/2026 | 6.04 | 6.06 | 5.80 | 5.86 | -2.31% | 5,284,703 |
08/24/2026 | 5.96 | 6.11 | 5.95 | 6.00 | -0.33% | 4,883,278 |
08/21/2026 | 5.74 | 6.03 | 5.72 | 6.02 | +5.18% | 4,531,703 |
08/20/2026 | 5.96 | 6.02 | 5.69 | 5.72 | -6.01% | 6,820,738 |
08/19/2026 | 5.91 | 6.15 | 5.91 | 6.09 | +3.88% | 4,623,002 |
08/18/2026 | 5.96 | 6.01 | 5.84 | 5.86 | -1.82% | 4,188,606 |
08/17/2026 | 6.07 | 6.16 | 5.94 | 5.97 | -3.21% | 6,026,826 |
08/14/2026 | 6.05 | 6.21 | 6.02 | 6.17 | +1.13% | 6,399,850 |
08/13/2026 | 6.14 | 6.28 | 6.03 | 6.10 | +0.16% | 5,917,494 |
08/12/2026 | 6.04 | 6.10 | 5.92 | 6.09 | +0.16% | 6,220,655 |
08/11/2026 | 5.80 | 6.14 | 5.79 | 6.08 | +4.24% | 10,395,009 |
08/10/2026 | 5.84 | 5.97 | 5.72 | 5.83 | -1.83% | 7,559,645 |
08/07/2026 | 5.98 | 6.02 | 5.82 | 5.94 | -0.17% | 8,190,463 |
08/06/2026 | 6.07 | 6.19 | 5.94 | 5.95 | -2.43% | 7,399,271 |
08/05/2026 | 6.05 | 6.27 | 5.87 | 6.10 | +0.65% | 12,788,787 |
08/04/2026 | 6.36 | 6.38 | 5.96 | 6.06 | -3.62% | 10,345,997 |
08/03/2026 | 5.84 | 6.56 | 5.69 | 6.29 | +13.57% | 26,497,165 |
07/31/2026 | 6.53 | 7.05 | 5.43 | 5.54 | +8.95% | 44,337,643 |
07/31/2026 |
$0.42 Earnings | |||||
07/30/2026 | 5.19 | 5.21 | 4.94 | 5.08 | -0.96% | 7,809,426 |
07/29/2026 | 5.07 | 5.27 | 5.00 | 5.13 | -1.33% | 7,383,801 |
07/28/2026 | 5.12 | 5.26 | 5.12 | 5.20 | +1.54% | 6,980,624 |
07/27/2026 | 5.17 | 5.32 | 5.11 | 5.12 | +1.97% | 5,937,529 |
07/24/2026 | 5.05 | 5.09 | 4.93 | 5.02 | +0.99% | 4,236,695 |
07/23/2026 | 5.24 | 5.29 | 4.87 | 4.97 | -6.68% | 10,037,509 |
07/22/2026 | 5.22 | 5.51 | 5.20 | 5.33 | +3.45% | 6,184,516 |
07/21/2026 | 5.21 | 5.36 | 5.09 | 5.15 | +1.66% | 5,502,742 |
07/20/2026 | 5.26 | 5.27 | 5.05 | 5.07 | -2.01% | 7,362,754 |
07/17/2026 | 5.27 | 5.48 | 5.01 | 5.17 | -3.68% | 10,644,829 |
07/16/2026 | 5.21 | 5.54 | 5.20 | 5.37 | +5.23% | 8,490,827 |
07/15/2026 | 4.97 | 5.25 | 4.97 | 5.10 | +2.79% | 5,660,284 |
07/14/2026 | 5.12 | 5.20 | 4.95 | 4.96 | -2.33% | 6,801,867 |
07/13/2026 | 5.11 | 5.22 | 4.91 | 5.08 | -0.58% | 6,789,105 |
07/10/2026 | 5.07 | 5.30 | 5.07 | 5.11 | +0.78% | 6,999,498 |
07/09/2026 | 5.04 | 5.19 | 4.95 | 5.07 | +1.38% | 8,007,582 |
07/08/2026 | 5.39 | 5.39 | 4.95 | 5.00 | -8.66% | 11,746,143 |
07/07/2026 | 5.61 | 5.66 | 5.42 | 5.48 | -0.54% | 12,707,798 |
07/06/2026 | 5.77 | 5.83 | 5.37 | 5.51 | -4.46% | 12,044,936 |
07/02/2026 | 5.82 | 5.87 | 5.58 | 5.76 | -1.02% | 10,499,845 |
07/01/2026 | 6.07 | 6.12 | 5.80 | 5.82 | -4.07% | 12,281,898 |
06/30/2026 | 5.95 | 6.10 | 5.89 | 6.07 | +1.32% | 12,666,393 |
06/29/2026 | 5.69 | 6.08 | 5.62 | 5.99 | +4.12% | 16,186,971 |
06/26/2026 | 5.78 | 6.09 | 5.58 | 5.75 | -1.19% | 81,308,587 |
06/25/2026 | 5.48 | 5.86 | 5.46 | 5.82 | +6.90% | 18,272,741 |
06/24/2026 | 5.10 | 5.47 | 5.07 | 5.45 | +7.62% | 11,138,229 |
06/23/2026 | 4.93 | 5.16 | 4.74 | 5.06 | +1.79% | 9,272,413 |
06/22/2026 | 4.90 | 5.04 | 4.79 | 4.97 | +2.24% | 7,347,260 |
06/18/2026 | 4.96 | 5.11 | 4.85 | 4.86 | -1.01% | 15,899,615 |
06/17/2026 | 4.74 | 5.20 | 4.71 | 4.91 | +4.85% | 18,729,994 |
06/16/2026 | 4.72 | 4.79 | 4.63 | 4.69 | -0.42% | 8,182,252 |
06/15/2026 | 4.91 | 4.97 | 4.67 | 4.71 | -3.25% | 7,808,823 |
06/12/2026 | 4.55 | 4.94 | 4.55 | 4.86 | +6.49% | 13,221,501 |
06/11/2026 | 4.37 | 4.59 | 4.21 | 4.57 | +3.13% | 8,523,763 |
06/10/2026 | 4.33 | 4.74 | 4.24 | 4.43 | +1.59% | 13,174,676 |
06/09/2026 | 4.19 | 4.53 | 4.14 | 4.36 | +4.75% | 13,688,897 |
06/08/2026 | 3.71 | 4.19 | 3.70 | 4.16 | +13.17% | 13,858,815 |
06/05/2026 | 3.80 | 3.89 | 3.62 | 3.68 | -3.12% | 15,822,983 |
06/04/2026 | 3.44 | 3.81 | 3.44 | 3.80 | +10.98% | 19,820,944 |