2m 2m 2m 2m 2m 2m 2m
NEWELL BRANDS (NWL)
NASDAQ
$5.88+$0.03 (+0.43%)
Price as of Sep 11, 2026 7:34 PM EDT- $2.5BMarket Cap
- 5.59%1-Year Change
- Household & Personal ProductsIndustry
NEWELL BRANDS (NWL)
$5.88+$0.03 (+0.43%)
- 1 Month-3.79%Low Price$5.72High Price$6.34
- 3 Months+28.08%Low Price$4.69High Price$6.29
- 1 Year+5.59%Low Price$2.91High Price$6.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 3.21 | 3.43 | 3.16 | 3.42 | +6.13% | 11,255,709 |
06/02/2026 | 3.29 | 3.34 | 3.22 | 3.22 | -2.10% | 8,484,317 |
06/01/2026 | 3.37 | 3.39 | 3.23 | 3.29 | -2.06% | 10,893,335 |
05/29/2026 | 3.44 | 3.50 | 3.35 | 3.36 | -2.86% | 10,636,646 |
05/29/2026 |
$0.07 Dividend | |||||
05/28/2026 | 3.52 | 3.53 | 3.37 | 3.46 | -2.46% | 7,320,965 |
05/27/2026 | 3.53 | 3.64 | 3.52 | 3.55 | +1.67% | 6,049,547 |
05/26/2026 | 3.58 | 3.60 | 3.48 | 3.49 | -1.10% | 5,162,367 |
05/22/2026 | 3.49 | 3.55 | 3.47 | 3.53 | +1.68% | 4,899,548 |
05/21/2026 | 3.37 | 3.52 | 3.35 | 3.47 | +1.42% | 5,292,635 |
05/20/2026 | 3.34 | 3.47 | 3.26 | 3.42 | -0.56% | 7,623,020 |
05/19/2026 | 3.51 | 3.56 | 3.40 | 3.44 | -2.74% | 7,363,327 |
05/18/2026 | 3.73 | 3.75 | 3.54 | 3.54 | -4.95% | 6,364,086 |
05/15/2026 | 3.83 | 3.85 | 3.63 | 3.72 | -2.78% | 7,791,487 |
05/14/2026 | 3.96 | 4.02 | 3.82 | 3.83 | -2.23% | 7,882,047 |
05/13/2026 | 3.98 | 4.00 | 3.87 | 3.92 | -0.25% | 6,750,954 |
05/12/2026 | 3.94 | 3.99 | 3.89 | 3.93 | -0.74% | 5,791,298 |
05/11/2026 | 4.42 | 4.49 | 3.89 | 3.95 | -10.13% | 10,036,857 |
05/08/2026 | 4.34 | 4.41 | 4.30 | 4.40 | +2.02% | 5,841,325 |
05/07/2026 | 4.48 | 4.51 | 4.30 | 4.31 | -3.68% | 6,360,214 |
05/06/2026 | 4.44 | 4.53 | 4.38 | 4.48 | +2.90% | 8,228,719 |
05/05/2026 | 4.49 | 4.54 | 4.30 | 4.35 | -2.60% | 6,715,470 |
05/04/2026 | 4.37 | 4.60 | 4.35 | 4.47 | +1.32% | 11,528,716 |
05/01/2026 | 4.31 | 4.48 | 4.20 | 4.41 | +11.52% | 14,212,666 |
05/01/2026 |
-$0.05 Earnings | |||||
04/30/2026 | 3.82 | 4.01 | 3.82 | 3.95 | +3.55% | 7,119,388 |
04/29/2026 | 3.88 | 3.93 | 3.74 | 3.82 | -1.75% | 4,847,827 |
04/28/2026 | 4.04 | 4.07 | 3.85 | 3.89 | -4.07% | 5,791,038 |
04/27/2026 | 4.12 | 4.19 | 4.03 | 4.05 | -1.18% | 4,576,024 |