Newell Brands Inc. (NWL) NASDAQ
3.26
-0.07(-2.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.26
-0.07(-2.10%)
Currency In USD
If you invested $1000 in Newell Brands Inc. (NWL) 10 years ago, it would be worth $102.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.62, while $1000 invested 1 year ago would be worth $676.35. This corresponds to total returns of -89.73%, -85.84%, -32.37%, respectively, with annualized returns of -20.34%, -32.34%, -32.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.33 | 3.26 | 3.26 | 3.38 | 3.26 | 8.48M |
| June 01, 2026 | 3.41 | 3.33 | 3.33 | 3.43 | 3.27 | 10.89M |
| May 29, 2026 | 3.48 | 3.4 | 3.4 | 3.54 | 3.39 | 10.62M |
| May 28, 2026 | 3.63 | 3.57 | 3.57 | 3.64 | 3.48 | 7.3M |
| May 27, 2026 | 3.64 | 3.66 | 3.66 | 3.76 | 3.63 | 5.89M |
| May 26, 2026 | 3.69 | 3.6 | 3.6 | 3.71 | 3.6 | 5.16M |
| May 22, 2026 | 3.6 | 3.64 | 3.64 | 3.66 | 3.58 | 4.9M |
| May 21, 2026 | 3.48 | 3.58 | 3.58 | 3.63 | 3.46 | 5.29M |
| May 20, 2026 | 3.45 | 3.53 | 3.53 | 3.59 | 3.36 | 7.62M |
| May 19, 2026 | 3.62 | 3.55 | 3.55 | 3.67 | 3.51 | 7.36M |
| May 18, 2026 | 3.85 | 3.65 | 3.65 | 3.87 | 3.65 | 6.27M |
| May 15, 2026 | 3.95 | 3.84 | 3.84 | 3.97 | 3.75 | 7.78M |
| May 14, 2026 | 4.09 | 3.95 | 3.95 | 4.14 | 3.94 | 7.88M |
| May 13, 2026 | 4.11 | 4.04 | 4.04 | 4.13 | 3.99 | 6.75M |
| May 12, 2026 | 4.06 | 4.05 | 4.05 | 4.12 | 4.01 | 5.79M |
| May 11, 2026 | 4.56 | 4.08 | 4.08 | 4.63 | 4.01 | 10.04M |
| May 08, 2026 | 4.48 | 4.54 | 4.54 | 4.55 | 4.44 | 5.84M |
| May 07, 2026 | 4.62 | 4.45 | 4.45 | 4.65 | 4.44 | 6.36M |
| May 06, 2026 | 4.58 | 4.62 | 4.62 | 4.67 | 4.51 | 8.23M |
| May 05, 2026 | 4.63 | 4.49 | 4.49 | 4.68 | 4.44 | 6.7M |
| May 04, 2026 | 4.51 | 4.61 | 4.61 | 4.75 | 4.49 | 11.53M |
| May 01, 2026 | 4.45 | 4.55 | 4.55 | 4.62 | 4.33 | 14.2M |
| April 30, 2026 | 3.94 | 4.08 | 4.08 | 4.14 | 3.94 | 7.11M |
| April 29, 2026 | 4 | 3.94 | 3.94 | 4.05 | 3.86 | 4.85M |
| April 28, 2026 | 4.17 | 4.01 | 4.01 | 4.2 | 3.97 | 5.79M |
| April 27, 2026 | 4.25 | 4.18 | 4.18 | 4.33 | 4.16 | 4.57M |
| April 24, 2026 | 4.17 | 4.23 | 4.23 | 4.25 | 4.09 | 4.81M |
| April 23, 2026 | 4.14 | 4.14 | 4.14 | 4.21 | 4.04 | 4.14M |
| April 22, 2026 | 4.26 | 4.12 | 4.12 | 4.28 | 4.11 | 3.9M |
| April 21, 2026 | 4.39 | 4.24 | 4.24 | 4.42 | 4.19 | 6.68M |
| April 20, 2026 | 4.27 | 4.37 | 4.37 | 4.39 | 4.18 | 7.68M |
| April 17, 2026 | 4.35 | 4.33 | 4.33 | 4.48 | 4.28 | 7.84M |
| April 16, 2026 | 4.18 | 4.25 | 4.25 | 4.35 | 4.13 | 5.02M |
| April 15, 2026 | 4.03 | 4.1 | 4.1 | 4.1 | 4 | 3.19M |
| April 14, 2026 | 3.87 | 4.04 | 4.04 | 4.05 | 3.87 | 4.43M |
| April 13, 2026 | 3.83 | 3.86 | 3.86 | 3.88 | 3.74 | 4.65M |
| April 10, 2026 | 4 | 3.89 | 3.89 | 4.06 | 3.86 | 3.57M |
| April 09, 2026 | 3.78 | 3.96 | 3.96 | 4.01 | 3.75 | 5.9M |
| April 08, 2026 | 3.73 | 3.82 | 3.82 | 3.87 | 3.7 | 7.02M |
| April 07, 2026 | 3.48 | 3.56 | 3.56 | 3.6 | 3.47 | 4.82M |
| April 06, 2026 | 3.4 | 3.49 | 3.49 | 3.51 | 3.33 | 5.14M |
| April 02, 2026 | 3.45 | 3.39 | 3.39 | 3.54 | 3.34 | 4.04M |
| April 01, 2026 | 3.46 | 3.53 | 3.53 | 3.57 | 3.46 | 4.56M |
| March 31, 2026 | 3.36 | 3.43 | 3.43 | 3.48 | 3.34 | 4.41M |
| March 30, 2026 | 3.37 | 3.3 | 3.3 | 3.43 | 3.27 | 4.56M |
| March 27, 2026 | 3.47 | 3.4 | 3.4 | 3.51 | 3.37 | 4.97M |
| March 26, 2026 | 3.51 | 3.47 | 3.47 | 3.62 | 3.43 | 4.56M |
| March 25, 2026 | 3.59 | 3.56 | 3.56 | 3.61 | 3.51 | 4.19M |
| March 24, 2026 | 3.54 | 3.55 | 3.55 | 3.59 | 3.47 | 4.41M |
| March 23, 2026 | 3.47 | 3.58 | 3.58 | 3.67 | 3.43 | 9.84M |
| March 20, 2026 | 3.54 | 3.36 | 3.36 | 3.54 | 3.33 | 21.88M |
| March 19, 2026 | 3.73 | 3.54 | 3.54 | 3.74 | 3.46 | 8.04M |
| March 18, 2026 | 3.83 | 3.76 | 3.76 | 3.86 | 3.75 | 5.55M |
| March 17, 2026 | 3.91 | 3.85 | 3.85 | 3.98 | 3.84 | 5.15M |
| March 16, 2026 | 4.05 | 3.9 | 3.9 | 4.08 | 3.89 | 5.36M |
| March 13, 2026 | 4.21 | 4.04 | 4.04 | 4.25 | 4.03 | 4.91M |
| March 12, 2026 | 4.23 | 4.12 | 4.12 | 4.26 | 4.09 | 5.57M |
| March 11, 2026 | 4.26 | 4.29 | 4.29 | 4.3 | 4.19 | 4.17M |
| March 10, 2026 | 4.27 | 4.23 | 4.23 | 4.38 | 4.16 | 5.52M |
| March 09, 2026 | 4.16 | 4.27 | 4.27 | 4.29 | 3.99 | 6.13M |