Newell Brands Inc. (NWL) NASDAQ
3.39
-0.14(-3.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.39
-0.14(-3.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 4.25 | 4.24 | 4.24 | 4.27 | 4.11 | 4.67M |
| March 05, 2026 | 4.51 | 4.3 | 4.3 | 4.58 | 4.27 | 6.95M |
| March 04, 2026 | 4.42 | 4.54 | 4.54 | 4.58 | 4.35 | 5.33M |
| March 03, 2026 | 4.35 | 4.37 | 4.37 | 4.38 | 4.2 | 4.51M |
| March 02, 2026 | 4.44 | 4.44 | 4.44 | 4.48 | 4.35 | 4.18M |
| February 27, 2026 | 4.54 | 4.55 | 4.55 | 4.57 | 4.43 | 5.78M |
| February 26, 2026 | 4.57 | 4.62 | 4.55 | 4.64 | 4.49 | 4.88M |
| February 25, 2026 | 4.62 | 4.56 | 4.49 | 4.62 | 4.43 | 4.56M |
| February 24, 2026 | 4.64 | 4.61 | 4.54 | 4.74 | 4.58 | 4.16M |
| February 23, 2026 | 4.82 | 4.64 | 4.57 | 4.82 | 4.6 | 5.39M |
| February 20, 2026 | 4.68 | 4.88 | 0 | 4.89 | 4.62 | 4.47M |
| February 19, 2026 | 4.72 | 4.71 | 0 | 4.74 | 4.62 | 3.16M |
| February 18, 2026 | 4.68 | 4.74 | 0 | 4.84 | 4.62 | 3.84M |
| February 17, 2026 | 4.7 | 4.67 | 0 | 4.72 | 4.58 | 4.34M |
| February 13, 2026 | 4.56 | 4.7 | 0 | 4.72 | 4.52 | 4.74M |
| February 12, 2026 | 4.53 | 4.5 | 0 | 4.7 | 4.38 | 6.81M |
| February 11, 2026 | 4.58 | 4.51 | 0 | 4.64 | 4.45 | 4.42M |
| February 10, 2026 | 4.51 | 4.55 | 0 | 4.62 | 4.32 | 7.14M |
| February 09, 2026 | 4.59 | 4.54 | 0 | 4.69 | 4.47 | 6.71M |
| February 06, 2026 | 4 | 4.63 | 0 | 4.78 | 3.99 | 14.29M |
| February 05, 2026 | 4.6 | 4.52 | 0 | 4.65 | 4.42 | 7.1M |
| February 04, 2026 | 4.4 | 4.58 | 0 | 4.65 | 4.4 | 7.2M |
| February 03, 2026 | 4.33 | 4.4 | 0 | 4.51 | 4.31 | 5.86M |
| February 02, 2026 | 4.25 | 4.34 | 0 | 4.39 | 4.21 | 4.89M |
| January 30, 2026 | 4.18 | 4.25 | 0 | 4.34 | 4.17 | 6.68M |
| January 29, 2026 | 4.33 | 4.18 | 0 | 4.36 | 4.09 | 10.73M |
| January 28, 2026 | 4.39 | 4.31 | 0 | 4.43 | 4.31 | 4.26M |
| January 27, 2026 | 4.37 | 4.36 | 0 | 4.39 | 4.29 | 2.76M |
| January 26, 2026 | 4.39 | 4.37 | 0 | 4.46 | 4.33 | 4.27M |
| January 23, 2026 | 4.35 | 4.32 | 0 | 4.36 | 4.27 | 3.86M |
| January 22, 2026 | 4.27 | 4.35 | 0 | 4.38 | 4.27 | 4.51M |
| January 21, 2026 | 4.25 | 4.26 | 0 | 4.31 | 4.16 | 5.51M |
| January 20, 2026 | 4.14 | 4.22 | 0 | 4.22 | 4.13 | 4.64M |
| January 16, 2026 | 4.25 | 4.22 | 0 | 4.26 | 4.16 | 4.79M |
| January 15, 2026 | 4.24 | 4.28 | 0 | 4.29 | 4.14 | 4.4M |
| January 14, 2026 | 4.27 | 4.22 | 0 | 4.35 | 4.19 | 4.72M |
| January 13, 2026 | 4.18 | 4.24 | 0 | 4.27 | 4.17 | 5.12M |
| January 12, 2026 | 4.2 | 4.15 | 0 | 4.26 | 4.14 | 5.54M |
| January 09, 2026 | 4.18 | 4.21 | 0 | 4.32 | 4.11 | 8.2M |
| January 08, 2026 | 3.93 | 4.14 | 0 | 4.19 | 3.93 | 10M |
| January 07, 2026 | 3.94 | 3.96 | 0 | 4.02 | 3.91 | 5.54M |