6.5614
price down icon0.08%   -0.0014
 
loading

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 March 20, 2025, is $6.5614.
  • 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 $5.385 on July 10, 2024. Since then, Newell Brands Inc's stock price has risen over 21.85% to $6.5614 now.
  • The 52-week high stock price for NWL is $11.78, representing a 79.53% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for NWL is $5.385, indicating a -17.93% decrease from the current share price, occurred on July 10, 2024.
  • 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:
Date High Low High - Low Volume % Change
Mar 20, 2025 $6.65 $6.44 $0.2069 2,993,695.0 +0.08%
Mar 19, 2025 $6.60 $6.42 $0.18 6,464,163.0 +0.77%
Mar 18, 2025 $6.60 $6.37 $0.23 5,287,375.0 -1.96%
Mar 17, 2025 $6.69 $6.50 $0.19 4,739,034.0 +1.37%
Mar 14, 2025 $6.66 $6.48 $0.18 10,374,544.0 +0.61%
Mar 13, 2025 $6.61 $6.29 $0.315 9,848,815.0 -1.06%
Mar 12, 2025 $6.63 $6.33 $0.31 11,502,829.0 +0.61%
Mar 11, 2025 $6.79 $6.44 $0.345 10,140,580.0 -2.82%
Mar 10, 2025 $7.02 $6.61 $0.41 9,847,058.0 -0.30%
Mar 07, 2025 $6.81 $6.53 $0.285 8,176,268.0 +0.90%
Mar 06, 2025 $6.71 $6.46 $0.25 10,324,914.0 +0.00%
Mar 05, 2025 $6.71 $6.40 $0.315 9,390,077.0 +5.19%
Mar 04, 2025 $6.42 $6.33 $0.095 3,173,670.0 +1.44%
Mar 03, 2025 $6.68 $6.24 $0.44 10,157,715.0 -2.34%
Feb 28, 2025 $6.49 $6.26 $0.23 16,445,478.0 +0.78%
Feb 27, 2025 $6.63 $6.37 $0.265 20,419,738.0 -4.35%
Feb 26, 2025 $6.92 $6.60 $0.32 17,607,451.0 -1.62%
Feb 25, 2025 $6.85 $6.46 $0.39 17,249,903.0 +4.96%
Feb 24, 2025 $6.80 $6.44 $0.36 13,952,018.0 -5.15%
Feb 21, 2025 $6.91 $6.72 $0.19 9,568,725.0 +0.00%
Feb 20, 2025 $6.92 $6.75 $0.175 8,003,874.0 -1.88%
Feb 19, 2025 $7.02 $6.77 $0.25 11,730,880.0 +0.87%

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
Mar, 2025 $7.02 $6.24 $0.78 112,420,737.0 +2.26%
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%
$5.64
price up icon 2.08%
$32.79
price down icon 2.97%
household_personal_products CLX
$145.00
price down icon 0.12%
household_personal_products EL
$68.39
price up icon 1.36%
household_personal_products CHD
$107.71
price down icon 0.25%
$23.43
price down icon 0.32%
Cap:     |  Volume (24h):