2m 2m 2m 2m 2m 2m 2m
NEWELL BRANDS (NWL)
NASDAQ
$5.03-$0.09 (-1.72%)
Price as of Jun 23, 2026 7:51 PM EDT- $2.1BMarket Cap
- 1.84%1-Year Change
- Household & Personal ProductsIndustry
NEWELL BRANDS (NWL)
$5.03-$0.09 (-1.72%)
- 1 Month+40.95%Low Price$3.26High Price$5.12
- 3 Months+52.70%Low Price$3.26High Price$5.12
- 1 Year+1.84%Low Price$3.11High Price$6.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.99 | 5.22 | 4.80 | 5.12 | +1.79% | 9,272,413 |
06/22/2026 | 4.96 | 5.10 | 4.84 | 5.03 | +2.24% | 7,347,260 |
06/18/2026 | 5.02 | 5.17 | 4.91 | 4.92 | -1.01% | 15,899,615 |
06/17/2026 | 4.79 | 5.26 | 4.76 | 4.97 | +4.85% | 18,729,994 |
06/16/2026 | 4.77 | 4.85 | 4.69 | 4.74 | -0.42% | 8,182,252 |
06/15/2026 | 4.97 | 5.03 | 4.72 | 4.76 | -3.25% | 7,808,823 |
06/12/2026 | 4.60 | 5.00 | 4.60 | 4.92 | +6.49% | 13,221,501 |
06/11/2026 | 4.42 | 4.65 | 4.26 | 4.62 | +3.13% | 8,523,763 |
06/10/2026 | 4.38 | 4.79 | 4.28 | 4.48 | +1.59% | 13,174,676 |
06/09/2026 | 4.24 | 4.59 | 4.19 | 4.41 | +4.75% | 13,688,897 |
06/08/2026 | 3.75 | 4.24 | 3.74 | 4.21 | +13.17% | 13,858,815 |
06/05/2026 | 3.84 | 3.94 | 3.66 | 3.72 | -3.12% | 15,822,983 |
06/04/2026 | 3.48 | 3.85 | 3.48 | 3.84 | +10.98% | 19,820,944 |
06/03/2026 | 3.25 | 3.47 | 3.20 | 3.46 | +6.13% | 11,255,709 |
06/02/2026 | 3.33 | 3.38 | 3.26 | 3.26 | -2.10% | 8,484,317 |
06/01/2026 | 3.41 | 3.43 | 3.27 | 3.33 | -2.06% | 10,893,335 |
05/29/2026 | 3.48 | 3.54 | 3.39 | 3.40 | -2.86% | 10,636,646 |
05/29/2026 |
$0.07 Dividend | |||||
05/28/2026 | 3.56 | 3.57 | 3.41 | 3.50 | -2.46% | 7,320,965 |
05/27/2026 | 3.57 | 3.69 | 3.56 | 3.59 | +1.67% | 6,049,547 |
05/26/2026 | 3.62 | 3.64 | 3.52 | 3.53 | -1.10% | 5,162,367 |
05/22/2026 | 3.53 | 3.59 | 3.51 | 3.57 | +1.68% | 4,899,548 |
05/21/2026 | 3.41 | 3.56 | 3.39 | 3.51 | +1.42% | 5,292,635 |
05/20/2026 | 3.38 | 3.51 | 3.29 | 3.46 | -0.56% | 7,623,020 |
05/19/2026 | 3.55 | 3.60 | 3.44 | 3.48 | -2.74% | 7,363,327 |
05/18/2026 | 3.77 | 3.79 | 3.58 | 3.58 | -4.95% | 6,364,086 |
05/15/2026 | 3.87 | 3.89 | 3.68 | 3.76 | -2.78% | 7,791,487 |
05/14/2026 | 4.01 | 4.06 | 3.86 | 3.87 | -2.23% | 7,882,047 |
05/13/2026 | 4.03 | 4.05 | 3.91 | 3.96 | -0.25% | 6,750,954 |
05/12/2026 | 3.98 | 4.03 | 3.93 | 3.97 | -0.74% | 5,791,298 |
05/11/2026 | 4.47 | 4.54 | 3.94 | 4.00 | -10.13% | 10,036,857 |
05/08/2026 | 4.39 | 4.46 | 4.35 | 4.45 | +2.02% | 5,841,325 |
05/07/2026 | 4.53 | 4.56 | 4.35 | 4.36 | -3.68% | 6,360,214 |
05/06/2026 | 4.49 | 4.58 | 4.43 | 4.53 | +2.90% | 8,228,719 |
05/05/2026 | 4.54 | 4.59 | 4.35 | 4.40 | -2.60% | 6,715,470 |
05/04/2026 | 4.42 | 4.65 | 4.40 | 4.52 | +1.32% | 11,528,716 |
05/01/2026 | 4.36 | 4.53 | 4.25 | 4.46 | +11.52% | 14,212,666 |
05/01/2026 |
-$0.05 Earnings | |||||
04/30/2026 | 3.86 | 4.06 | 3.86 | 4.00 | +3.55% | 7,119,388 |
04/29/2026 | 3.92 | 3.97 | 3.78 | 3.86 | -1.75% | 4,847,827 |
04/28/2026 | 4.09 | 4.12 | 3.89 | 3.93 | -4.07% | 5,791,038 |
04/27/2026 | 4.17 | 4.24 | 4.08 | 4.10 | -1.18% | 4,576,024 |
04/24/2026 | 4.09 | 4.17 | 4.01 | 4.15 | +2.17% | 4,833,137 |
04/23/2026 | 4.06 | 4.13 | 3.96 | 4.06 | +0.49% | 4,136,283 |
04/22/2026 | 4.18 | 4.20 | 4.02 | 4.04 | -2.83% | 3,897,567 |
04/21/2026 | 4.30 | 4.33 | 4.11 | 4.16 | -2.97% | 6,676,467 |
04/20/2026 | 4.19 | 4.31 | 4.10 | 4.28 | +0.92% | 7,500,575 |
04/17/2026 | 4.26 | 4.39 | 4.19 | 4.25 | +1.88% | 7,850,016 |
04/16/2026 | 4.10 | 4.26 | 4.05 | 4.17 | +3.66% | 5,020,588 |
04/15/2026 | 3.95 | 4.02 | 3.92 | 4.02 | +1.49% | 3,192,729 |
04/14/2026 | 3.79 | 3.97 | 3.79 | 3.96 | +4.66% | 4,427,779 |
04/13/2026 | 3.75 | 3.80 | 3.67 | 3.78 | -0.77% | 4,655,244 |
04/10/2026 | 3.92 | 3.98 | 3.78 | 3.81 | -1.77% | 3,567,245 |
04/09/2026 | 3.71 | 3.94 | 3.68 | 3.88 | +3.66% | 5,898,215 |
04/08/2026 | 3.66 | 3.79 | 3.63 | 3.75 | +7.30% | 7,017,694 |
04/07/2026 | 3.41 | 3.53 | 3.40 | 3.49 | +2.01% | 4,820,240 |
04/06/2026 | 3.33 | 3.44 | 3.26 | 3.42 | +2.95% | 5,144,539 |
04/02/2026 | 3.38 | 3.47 | 3.27 | 3.32 | -3.97% | 4,036,037 |
04/01/2026 | 3.39 | 3.50 | 3.39 | 3.46 | +2.92% | 4,559,340 |
03/31/2026 | 3.29 | 3.41 | 3.27 | 3.36 | +3.94% | 4,406,538 |
03/30/2026 | 3.30 | 3.36 | 3.21 | 3.24 | -2.94% | 4,557,411 |
03/27/2026 | 3.40 | 3.44 | 3.30 | 3.33 | -2.02% | 5,001,238 |
03/26/2026 | 3.44 | 3.55 | 3.36 | 3.40 | -2.53% | 4,565,781 |
03/25/2026 | 3.52 | 3.54 | 3.44 | 3.49 | +0.28% | 4,186,808 |
03/24/2026 | 3.47 | 3.52 | 3.40 | 3.48 | -0.84% | 4,409,741 |
03/23/2026 | 3.40 | 3.60 | 3.36 | 3.51 | +6.55% | 9,838,251 |
03/20/2026 | 3.47 | 3.47 | 3.26 | 3.29 | -5.08% | 21,877,873 |
03/19/2026 | 3.66 | 3.67 | 3.39 | 3.47 | -5.85% | 8,118,422 |
03/18/2026 | 3.75 | 3.78 | 3.68 | 3.69 | -2.34% | 5,562,551 |
03/17/2026 | 3.83 | 3.90 | 3.76 | 3.77 | -1.28% | 5,168,636 |
03/16/2026 | 3.97 | 4.00 | 3.81 | 3.82 | -3.47% | 5,357,055 |
03/13/2026 | 4.13 | 4.17 | 3.95 | 3.96 | -1.94% | 5,054,020 |
03/12/2026 | 4.15 | 4.17 | 4.01 | 4.04 | -3.96% | 5,574,307 |
03/11/2026 | 4.18 | 4.21 | 4.11 | 4.21 | +1.42% | 4,166,230 |
03/10/2026 | 4.19 | 4.29 | 4.08 | 4.15 | -0.94% | 5,518,867 |
03/09/2026 | 4.08 | 4.21 | 3.91 | 4.19 | +0.71% | 6,133,547 |
03/06/2026 | 4.17 | 4.19 | 4.03 | 4.16 | -1.40% | 4,671,219 |
03/05/2026 | 4.42 | 4.49 | 4.19 | 4.22 | -5.29% | 6,949,131 |
03/04/2026 | 4.31 | 4.49 | 4.26 | 4.45 | +3.89% | 5,401,720 |
03/03/2026 | 4.22 | 4.29 | 4.12 | 4.28 | -1.58% | 4,513,509 |
03/02/2026 | 4.35 | 4.39 | 4.26 | 4.35 | -2.42% | 4,184,248 |
02/27/2026 | 4.45 | 4.48 | 4.35 | 4.46 | 0.00% | 5,783,745 |
02/27/2026 |
$0.07 Dividend | |||||
02/26/2026 | 4.41 | 4.48 | 4.34 | 4.46 | +1.32% | 4,883,428 |
02/25/2026 | 4.46 | 4.46 | 4.28 | 4.40 | -1.08% | 4,562,996 |
02/24/2026 | 4.48 | 4.58 | 4.42 | 4.45 | -0.65% | 4,161,184 |
02/23/2026 | 4.65 | 4.65 | 4.44 | 4.48 | -4.92% | 5,388,749 |
02/20/2026 | 4.52 | 4.72 | 4.46 | 4.71 | +3.61% | 4,474,288 |
02/19/2026 | 4.56 | 4.58 | 4.46 | 4.55 | -0.63% | 3,161,441 |
02/18/2026 | 4.52 | 4.67 | 4.46 | 4.58 | +1.50% | 3,841,835 |
02/17/2026 | 4.54 | 4.56 | 4.42 | 4.51 | -0.64% | 4,341,529 |
02/13/2026 | 4.40 | 4.55 | 4.36 | 4.54 | +4.44% | 4,739,087 |
02/12/2026 | 4.37 | 4.54 | 4.23 | 4.34 | -0.22% | 6,814,245 |
02/11/2026 | 4.42 | 4.48 | 4.30 | 4.35 | -0.88% | 4,415,728 |
02/10/2026 | 4.35 | 4.46 | 4.17 | 4.39 | +0.22% | 7,143,280 |
02/09/2026 | 4.43 | 4.53 | 4.31 | 4.38 | -1.94% | 6,711,409 |
02/06/2026 | 3.86 | 4.62 | 3.85 | 4.47 | +2.43% | 14,288,972 |
02/06/2026 |
$0.18 Earnings | |||||
02/05/2026 | 4.44 | 4.49 | 4.26 | 4.36 | -1.31% | 7,095,308 |
02/04/2026 | 4.25 | 4.49 | 4.25 | 4.42 | +4.09% | 7,195,194 |