Get the Stockscreener App
7.6699
1.03%
-0.0801
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 May 02, 2024, is $7.6699.
- 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 $6.495 on November 01, 2023. Since then, Newell Brands Inc's stock price has risen over 18.09% to $7.6699 now.
- The 52-week high stock price for NWL is $11.61, representing a 51.37% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for NWL is $6.495, indicating a -15.32% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Newell Brands Inc (NWL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $7.92 | $7.66 | $0.26 | 160,560.0 | -1.16% |
| May 01, 2024 | $8.02 | $7.64 | $0.375 | 4,241,224.0 | -2.39% |
| Apr 30, 2024 | $8.03 | $7.86 | $0.165 | 3,845,021.0 | -1.37% |
| Apr 29, 2024 | $8.18 | $7.89 | $0.29 | 5,685,858.0 | +3.34% |
| Apr 26, 2024 | $8.17 | $7.37 | $0.80 | 9,818,018.0 | +12.25% |
| Apr 25, 2024 | $7.00 | $6.71 | $0.30 | 8,021,763.0 | -1.42% |
| Apr 24, 2024 | $7.16 | $6.93 | $0.225 | 3,049,507.0 | -1.26% |
| Apr 23, 2024 | $7.24 | $6.93 | $0.31 | 3,976,758.0 | +2.74% |
| Apr 22, 2024 | $7.03 | $6.87 | $0.16 | 3,022,450.0 | +0.87% |
| Apr 19, 2024 | $6.94 | $6.76 | $0.18 | 3,282,203.0 | -0.43% |
| Apr 18, 2024 | $6.99 | $6.79 | $0.195 | 4,664,246.0 | -0.29% |
| Apr 17, 2024 | $7.06 | $6.88 | $0.18 | 3,933,270.0 | -0.29% |
| Apr 16, 2024 | $7.07 | $6.95 | $0.125 | 3,965,503.0 | -2.25% |
| Apr 15, 2024 | $7.30 | $7.07 | $0.23 | 3,433,075.0 | -0.14% |
| Apr 12, 2024 | $7.34 | $7.08 | $0.26 | 3,192,537.0 | -3.65% |
| Apr 11, 2024 | $7.48 | $7.27 | $0.21 | 2,857,739.0 | +0.82% |
| Apr 10, 2024 | $7.42 | $7.26 | $0.155 | 2,986,820.0 | -3.68% |
| Apr 09, 2024 | $7.67 | $7.45 | $0.2177 | 2,628,175.0 | +2.01% |
| Apr 08, 2024 | $7.47 | $7.26 | $0.215 | 2,361,711.0 | +3.18% |
| Apr 05, 2024 | $7.48 | $7.20 | $0.28 | 4,311,216.0 | -2.95% |
| Apr 04, 2024 | $7.77 | $7.45 | $0.32 | 2,724,706.0 | -1.19% |
| Apr 03, 2024 | $7.66 | $7.45 | $0.21 | 2,785,470.0 | -0.79% |
| Apr 02, 2024 | $7.80 | $7.46 | $0.335 | 4,400,805.0 | -3.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.02 | $7.64 | $0.375 | 4,401,784.0 | -3.53% |
| 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% |
Newell Brands Inc Stock (NWL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.35 | $12.47 | $1.87 | 101,048,266.0 | +0.85% |
| Nov, 2022 | $14.24 | $12.24 | $2.00 | 93,812,821.0 | -6.08% |
| Oct, 2022 | $16.02 | $13.70 | $2.32 | 82,836,804.0 | -0.58% |
| Sep, 2022 | $18.54 | $13.73 | $4.81 | 78,731,492.0 | -22.18% |
| Aug, 2022 | $21.55 | $17.82 | $3.73 | 51,285,423.0 | -11.68% |
| Jul, 2022 | $20.88 | $18.53 | $2.35 | 54,205,923.0 | +6.14% |
| Jun, 2022 | $21.82 | $17.40 | $4.42 | 79,026,940.0 | -11.19% |
| May, 2022 | $24.70 | $18.66 | $6.04 | 90,809,471.0 | -7.39% |
| Apr, 2022 | $24.20 | $20.88 | $3.32 | 54,289,141.0 | +8.13% |
| Mar, 2022 | $23.99 | $21.13 | $2.86 | 63,679,707.0 | -9.85% |
| Feb, 2022 | $26.45 | $21.17 | $5.28 | 92,682,467.0 | +2.33% |
| Jan, 2022 | $24.00 | $21.76 | $2.24 | 69,459,744.0 | +6.27% |
0.45%
0.93%
Cap:
|
Volume (24h):