Get the Stockscreener App
5.045
1.26%
0.065
Overview
News
Price History
Option Chain
Financials
Why NWL Down?
Discussions
Forecast
Stock Split
Dividend History
Newell Brands Inc Stock (NWL) Price History
The historical daily chart and data for Newell Brands Inc stock (NWL), adjusted for splits and dividends, show that the latest closing stock price as of October 10, 2025, is $5.045.
- Newell Brands Inc all-time high stock price is $55.45, occurred on August 15, 2016.
- The lowest Newell Brands Inc stock price recorded was $4.22 on April 09, 2025. Since then, Newell Brands Inc's stock price has risen over 19.55% to $5.045 now.
- The 52-week high stock price for NWL is $11.78, representing a 133.50% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for NWL is $4.22, indicating a -16.35% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Newell Brands Inc (NWL) stock in the beginning of 2024 was $22.13. The stock closed the year at $13.08, a loss of over -40.89% for the year.
The table below shows more information about NWL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $5.08 | $5.00 | $0.075 | 130,226.0 | +1.31% |
| Oct 09, 2025 | $5.04 | $4.89 | $0.15 | 9,938,552.0 | -0.99% |
| Oct 08, 2025 | $5.22 | $5.03 | $0.19 | 6,531,623.0 | -3.08% |
| Oct 07, 2025 | $5.42 | $5.16 | $0.265 | 5,429,044.0 | -1.14% |
| Oct 06, 2025 | $5.51 | $5.21 | $0.30 | 5,817,703.0 | -2.60% |
| Oct 03, 2025 | $5.55 | $5.25 | $0.31 | 6,725,841.0 | +3.55% |
| Oct 02, 2025 | $5.30 | $5.10 | $0.20 | 4,986,638.0 | -0.29% |
| Oct 01, 2025 | $5.35 | $5.12 | $0.225 | 7,696,871.0 | -0.38% |
| Sep 30, 2025 | $5.26 | $4.93 | $0.33 | 13,013,366.0 | +2.95% |
| Sep 29, 2025 | $5.26 | $5.04 | $0.22 | 7,978,230.0 | -1.55% |
| Sep 26, 2025 | $5.27 | $5.12 | $0.15 | 6,224,726.0 | +0.39% |
| Sep 25, 2025 | $5.38 | $5.14 | $0.235 | 6,164,648.0 | -5.68% |
| Sep 24, 2025 | $5.47 | $5.34 | $0.13 | 7,976,496.0 | +1.30% |
| Sep 23, 2025 | $5.57 | $5.38 | $0.18 | 6,619,800.0 | -1.82% |
| Sep 22, 2025 | $5.53 | $5.44 | $0.09 | 6,054,719.0 | -0.72% |
| Sep 19, 2025 | $5.82 | $5.52 | $0.30 | 9,561,220.0 | -4.66% |
| Sep 18, 2025 | $5.89 | $5.75 | $0.14 | 4,269,678.0 | +1.05% |
| Sep 17, 2025 | $6.11 | $5.74 | $0.365 | 5,396,867.0 | -2.05% |
| Sep 16, 2025 | $5.88 | $5.74 | $0.1355 | 4,281,729.0 | +0.34% |
| Sep 15, 2025 | $5.99 | $5.79 | $0.195 | 5,840,339.0 | -1.35% |
| Sep 12, 2025 | $6.05 | $5.85 | $0.20 | 5,979,763.0 | -2.79% |
| Sep 11, 2025 | $6.26 | $6.04 | $0.215 | 4,516,186.0 | +0.33% |
| Sep 10, 2025 | $6.23 | $5.99 | $0.24 | 6,326,668.0 | -2.41% |
Newell Brands Inc Stock (NWL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newell Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newell Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newell Brands Inc Stock (NWL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $5.55 | $4.89 | $0.665 | 47,256,498.0 | -3.72% |
| Sep, 2025 | $6.63 | $4.93 | $1.71 | 157,954,882.0 | -11.49% |
| Aug, 2025 | $6.06 | $4.58 | $1.48 | 178,868,083.0 | +5.53% |
| Jul, 2025 | $6.37 | $5.33 | $1.04 | 150,253,376.0 | +3.89% |
| Jun, 2025 | $5.80 | $4.93 | $0.865 | 211,632,730.0 | +1.89% |
| May, 2025 | $6.12 | $4.75 | $1.38 | 203,697,215.0 | +10.88% |
| Apr, 2025 | $6.29 | $4.22 | $2.07 | 213,593,221.0 | -22.90% |
| Mar, 2025 | $7.02 | $6.06 | $0.96 | 158,734,479.0 | -3.43% |
| Feb, 2025 | $10.01 | $6.26 | $3.75 | 245,124,750.0 | -35.54% |
| Jan, 2025 | $10.85 | $9.38 | $1.47 | 101,174,696.0 | +0.00% |
Newell Brands Inc Stock (NWL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.78 | $9.50 | $2.28 | 116,879,900.0 | +4.28% |
| Nov, 2024 | $9.72 | $8.63 | $1.09 | 96,637,295.0 | +8.98% |
| Oct, 2024 | $9.68 | $7.17 | $2.51 | 142,543,122.0 | +14.58% |
| Sep, 2024 | $7.96 | $6.84 | $1.12 | 177,600,061.0 | +8.32% |
| Aug, 2024 | $8.69 | $6.76 | $1.93 | 106,786,724.0 | -17.46% |
| Jul, 2024 | $9.04 | $5.38 | $3.65 | 140,372,936.0 | +34.01% |
| Jun, 2024 | $7.86 | $6.21 | $1.65 | 82,736,602.0 | -16.97% |
| May, 2024 | $8.82 | $7.30 | $1.52 | 78,579,501.0 | -2.77% |
| Apr, 2024 | $8.18 | $6.71 | $1.47 | 88,817,004.0 | -1.12% |
| Mar, 2024 | $8.25 | $7.28 | $0.97 | 131,773,607.0 | +7.07% |
| Feb, 2024 | $8.51 | $6.73 | $1.78 | 127,327,371.0 | -9.86% |
| Jan, 2024 | $9.09 | $7.96 | $1.13 | 70,312,785.0 | -4.15% |
Newell Brands Inc Stock (NWL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.24 | $7.53 | $1.71 | 90,282,736.0 | +13.76% |
| Nov, 2023 | $7.78 | $6.50 | $1.29 | 89,465,619.0 | +13.54% |
| Oct, 2023 | $9.06 | $6.52 | $2.54 | 131,632,825.0 | -25.58% |
| Sep, 2023 | $10.72 | $8.54 | $2.18 | 214,690,418.0 | -14.65% |
| Aug, 2023 | $11.14 | $10.05 | $1.09 | 96,157,036.0 | -5.20% |
| Jul, 2023 | $11.61 | $8.47 | $3.14 | 127,757,844.0 | +28.28% |
| Jun, 2023 | $9.14 | $7.80 | $1.34 | 137,630,125.0 | +4.69% |
| May, 2023 | $12.02 | $8.25 | $3.77 | 199,266,749.0 | -31.60% |
| Apr, 2023 | $12.75 | $11.55 | $1.20 | 75,688,733.0 | -2.33% |
| Mar, 2023 | $14.60 | $11.25 | $3.35 | 120,732,929.0 | -15.32% |
| Feb, 2023 | $16.75 | $13.46 | $3.29 | 98,708,419.0 | -7.96% |
| Jan, 2023 | $16.23 | $13.18 | $3.05 | 72,818,994.0 | +22.02% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):