6.99
price down icon1.97%   -0.14
 
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 24, 2024, is $6.99.
  • 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 7.62% to $6.99 now.
  • The 52-week high stock price for NWL is $12.31, representing a 76.18% increase from the current share price, occurred on April 28, 2023.
  • The 52-week low stock price for NWL is $6.495, indicating a -7.08% 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $7.16 $6.96 $0.205 872,872.0 -2.10%
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%
Apr 01, 2024 $8.07 $7.84 $0.23 3,870,153.0 -2.37%
Mar 28, 2024 $8.06 $7.88 $0.185 3,125,896.0 +2.03%
Mar 27, 2024 $7.92 $7.45 $0.47 4,179,831.0 +6.35%
Mar 26, 2024 $7.83 $7.37 $0.46 4,496,891.0 -3.77%

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
Apr, 2024 $8.07 $6.76 $1.31 59,269,709.0 -13.08%
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%
household_personal_products ELF
$177.98
price up icon 0.65%
$11.71
price up icon 0.09%
household_personal_products CLX
$147.69
price up icon 1.20%
household_personal_products CHD
$106.96
price up icon 0.22%
$19.23
price down icon 0.70%
household_personal_products KMB
$136.90
price up icon 0.56%
Cap:     |  Volume (24h):