Newell Brands Inc. (NWL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NWL Historical Return
If you invested $1000 in Newell Brands Inc. (NWL) 10 years ago, it would be worth $159.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $302.34, while $1000 invested 1 year ago would be worth $1,182.98. This corresponds to total returns of -84.04%, -69.77%, 18.3%, respectively, with annualized returns of -16.76%, -21.27%, 18.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NWL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.67 | 5.56 | 5.56 | 5.69 | 5.53 | 3.3M |
| October 20, 2026 | 5.51 | 5.68 | 5.68 | 5.7 | 5.44 | 4.1M |
| October 19, 2026 | 5.7 | 5.54 | 5.54 | 5.7 | 5.53 | 3.09M |
| October 16, 2026 | 5.8 | 5.65 | 5.65 | 5.93 | 5.61 | 4.03M |
| October 15, 2026 | 5.52 | 5.77 | 5.77 | 5.83 | 5.51 | 5.88M |
| October 14, 2026 | 5.51 | 5.47 | 5.47 | 5.54 | 5.44 | 3.16M |
| October 13, 2026 | 5.54 | 5.59 | 5.59 | 5.64 | 5.51 | 3.72M |
| October 12, 2026 | 5.64 | 5.58 | 5.58 | 5.7 | 5.57 | 3.48M |
| October 09, 2026 | 5.73 | 5.64 | 5.64 | 5.73 | 5.58 | 3M |
| October 08, 2026 | 5.77 | 5.73 | 5.73 | 5.79 | 5.58 | 8.4M |
| October 07, 2026 | 5.53 | 5.72 | 5.72 | 5.73 | 5.48 | 4.06M |
| October 06, 2026 | 5.53 | 5.55 | 5.55 | 5.63 | 5.47 | 4.64M |
| October 05, 2026 | 5.35 | 5.48 | 5.48 | 5.53 | 5.32 | 4.65M |
| October 02, 2026 | 5.39 | 5.4 | 5.4 | 5.43 | 5.27 | 4.92M |
| October 01, 2026 | 5.3 | 5.31 | 5.31 | 5.33 | 5.14 | 4.45M |
| September 30, 2026 | 5.35 | 5.28 | 5.28 | 5.39 | 5.21 | 5.22M |
| September 29, 2026 | 5.43 | 5.32 | 5.32 | 5.48 | 5.21 | 4.43M |
| September 28, 2026 | 5.41 | 5.44 | 5.44 | 5.52 | 5.3 | 4.59M |
| September 25, 2026 | 5.6 | 5.43 | 5.43 | 5.62 | 5.41 | 6.73M |
| September 24, 2026 | 5.68 | 5.59 | 5.59 | 5.73 | 5.56 | 3.69M |
| September 23, 2026 | 5.77 | 5.68 | 5.68 | 5.85 | 5.64 | 4.83M |
| September 22, 2026 | 5.67 | 5.77 | 5.77 | 5.79 | 5.65 | 4.62M |
| September 21, 2026 | 5.54 | 5.6 | 5.6 | 5.64 | 5.31 | 6.54M |
| September 18, 2026 | 5.51 | 5.48 | 5.48 | 5.59 | 5.45 | 9.41M |
| September 17, 2026 | 5.81 | 5.61 | 5.61 | 5.87 | 5.6 | 3.37M |
| September 16, 2026 | 5.7 | 5.69 | 5.69 | 5.85 | 5.64 | 5.72M |
| September 15, 2026 | 5.81 | 5.64 | 5.64 | 5.85 | 5.62 | 6.54M |
| September 11, 2026 | 5.92 | 5.85 | 5.85 | 5.92 | 5.72 | 5.53M |
| September 10, 2026 | 5.98 | 5.87 | 5.87 | 6.07 | 5.84 | 5.23M |
| September 09, 2026 | 6.27 | 6 | 6 | 6.37 | 5.94 | 7.62M |
| September 08, 2026 | 6.05 | 6.34 | 6.34 | 6.47 | 6.03 | 10.12M |
| September 04, 2026 | 6.04 | 6.11 | 6.11 | 6.25 | 6 | 5.5M |
| September 03, 2026 | 6.08 | 6.07 | 6.07 | 6.15 | 5.76 | 6.99M |
| September 02, 2026 | 6.04 | 5.98 | 5.98 | 6.15 | 5.93 | 8.96M |
| September 01, 2026 | 6.17 | 5.94 | 5.94 | 6.3 | 5.83 | 9.15M |
| August 31, 2026 | 6.04 | 6.25 | 6.25 | 6.31 | 5.96 | 11.85M |
| August 28, 2026 | 5.98 | 6.17 | 6.17 | 6.25 | 5.93 | 5.83M |
| August 27, 2026 | 5.88 | 5.88 | 5.88 | 6.07 | 5.79 | 6.03M |
| August 26, 2026 | 5.94 | 5.96 | 5.96 | 6.05 | 5.86 | 6.08M |
| August 25, 2026 | 6.11 | 5.93 | 5.93 | 6.13 | 5.87 | 5.28M |
| August 24, 2026 | 6.03 | 6.07 | 6.07 | 6.18 | 6.02 | 4.88M |
| August 21, 2026 | 5.81 | 6.09 | 6.09 | 6.1 | 5.79 | 4.53M |
| August 20, 2026 | 6.03 | 5.79 | 5.79 | 6.09 | 5.76 | 6.71M |
| August 19, 2026 | 5.98 | 6.16 | 6.16 | 6.22 | 5.98 | 4.62M |
| August 18, 2026 | 6.03 | 5.93 | 5.93 | 6.08 | 5.91 | 4.19M |
| August 17, 2026 | 6.14 | 6.04 | 6.04 | 6.23 | 6.01 | 6.03M |
| August 14, 2026 | 6.12 | 6.24 | 6.24 | 6.28 | 6.09 | 6.4M |
| August 13, 2026 | 6.21 | 6.17 | 6.17 | 6.36 | 6.1 | 5.92M |
| August 12, 2026 | 6.11 | 6.16 | 6.16 | 6.17 | 5.99 | 6.22M |
| August 11, 2026 | 5.87 | 6.15 | 6.15 | 6.21 | 5.86 | 0 |
| August 10, 2026 | 5.91 | 5.9 | 5.9 | 6.04 | 5.79 | 7.56M |
| August 07, 2026 | 6.05 | 6.01 | 6.01 | 6.09 | 5.89 | 8.1M |
| August 06, 2026 | 6.14 | 6.02 | 6.02 | 6.27 | 6.01 | 7.39M |
| August 05, 2026 | 6.12 | 6.17 | 6.17 | 6.34 | 5.94 | 12.77M |
| August 04, 2026 | 6.43 | 6.13 | 6.13 | 6.45 | 6.03 | 10.34M |
| August 03, 2026 | 5.91 | 6.36 | 6.36 | 6.64 | 5.76 | 26.49M |
| July 31, 2026 | 6.6 | 5.6 | 5.6 | 7.13 | 5.5 | 44.33M |
| July 30, 2026 | 5.25 | 5.14 | 5.14 | 5.27 | 5 | 7.81M |
| July 29, 2026 | 5.13 | 5.19 | 5.19 | 5.34 | 5.05 | 7.38M |
| July 28, 2026 | 5.18 | 5.26 | 5.26 | 5.33 | 5.18 | 6.98M |
AD
