6.18
price down icon0.32%   -0.02
 
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 April 01, 2025, is $6.18.
  • 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 14.76% to $6.18 now.
  • The 52-week high stock price for NWL is $11.78, representing a 90.61% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for NWL is $5.385, indicating a -12.86% 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
Apr 01, 2025 $6.25 $6.09 $0.165 5,458,784.0 -0.32%
Mar 31, 2025 $6.29 $6.06 $0.23 8,862,678.0 -2.97%
Mar 28, 2025 $6.48 $6.29 $0.19 4,736,748.0 -1.84%
Mar 27, 2025 $6.52 $6.39 $0.13 4,142,470.0 +0.31%
Mar 26, 2025 $6.61 $6.43 $0.18 3,871,386.0 -1.37%
Mar 25, 2025 $6.82 $6.54 $0.28 5,740,260.0 -2.23%
Mar 24, 2025 $6.75 $6.49 $0.26 6,678,073.0 +4.34%
Mar 21, 2025 $6.53 $6.40 $0.13 9,272,634.0 -1.38%
Mar 20, 2025 $6.65 $6.44 $0.2069 6,003,188.0 -0.30%
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%

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
Apr, 2025 $6.25 $6.09 $0.165 5,458,784.0 +0.00%
Mar, 2025 $7.02 $6.06 $0.96 164,193,263.0 -3.74%
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%
$5.52
price up icon 0.91%
$31.05
price up icon 5.08%
household_personal_products CLX
$147.91
price up icon 0.45%
household_personal_products EL
$67.87
price up icon 2.83%
household_personal_products CHD
$109.47
price down icon 0.56%
$23.88
price down icon 0.42%
Cap:     |  Volume (24h):