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 $171.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $307.11, while $1000 invested 1 year ago would be worth $1,105.26. This corresponds to total returns of -82.9%, -69.29%, 10.53%, respectively, with annualized returns of -16.18%, -21.03%, 10.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 5.23 | 5.18 | 5.18 | 5.38 | 5.17 | 5.94M |
| July 24, 2026 | 5.11 | 5.08 | 5.08 | 5.15 | 4.99 | 4.24M |
| July 23, 2026 | 5.3 | 5.03 | 5.03 | 5.35 | 4.93 | 10.04M |
| July 22, 2026 | 5.28 | 5.39 | 5.39 | 5.58 | 5.26 | 6.18M |
| July 21, 2026 | 5.27 | 5.21 | 5.21 | 5.42 | 5.15 | 5.5M |
| July 20, 2026 | 5.32 | 5.13 | 5.13 | 5.33 | 5.11 | 7.36M |
| July 17, 2026 | 5.33 | 5.23 | 5.23 | 5.54 | 5.07 | 10.64M |
| July 16, 2026 | 5.27 | 5.43 | 5.43 | 5.6 | 5.26 | 8.49M |
| July 15, 2026 | 5.03 | 5.16 | 5.16 | 5.31 | 5.03 | 5.66M |
| July 14, 2026 | 5.18 | 5.02 | 5.02 | 5.26 | 5.01 | 6.84M |
| July 13, 2026 | 5.17 | 5.14 | 5.14 | 5.28 | 4.97 | 6.79M |
| July 10, 2026 | 5.13 | 5.17 | 5.17 | 5.36 | 5.13 | 7M |
| July 09, 2026 | 5.1 | 5.13 | 5.13 | 5.25 | 5 | 7.85M |
| July 08, 2026 | 5.45 | 5.06 | 5.06 | 5.45 | 5.01 | 11.75M |
| July 07, 2026 | 5.67 | 5.54 | 5.54 | 5.73 | 5.49 | 12.71M |
| July 06, 2026 | 5.84 | 5.57 | 5.57 | 5.9 | 5.43 | 12.04M |
| July 02, 2026 | 5.89 | 5.83 | 5.83 | 5.94 | 5.65 | 10.5M |
| July 01, 2026 | 6.14 | 5.89 | 5.89 | 6.2 | 5.87 | 12.28M |
| June 30, 2026 | 6.02 | 6.14 | 6.14 | 6.17 | 5.96 | 12.22M |
| June 29, 2026 | 5.76 | 6.06 | 6.06 | 6.15 | 5.68 | 16.16M |
| June 26, 2026 | 5.85 | 5.82 | 5.82 | 6.16 | 5.65 | 81.31M |
| June 25, 2026 | 5.54 | 5.89 | 5.89 | 5.93 | 5.52 | 18.26M |
| June 24, 2026 | 5.16 | 5.51 | 5.51 | 5.53 | 5.13 | 11.14M |
| June 23, 2026 | 4.99 | 5.12 | 5.12 | 5.22 | 4.8 | 9.27M |
| June 22, 2026 | 4.96 | 5.03 | 5.03 | 5.1 | 4.84 | 7.35M |
| June 18, 2026 | 5.02 | 4.92 | 4.92 | 5.17 | 4.91 | 15.95M |
| June 17, 2026 | 4.79 | 4.97 | 4.97 | 5.26 | 4.76 | 18.73M |
| June 16, 2026 | 4.77 | 4.74 | 4.74 | 4.85 | 4.68 | 8.18M |
| June 15, 2026 | 4.97 | 4.76 | 4.76 | 5.03 | 4.72 | 7.81M |
| June 12, 2026 | 4.6 | 4.92 | 4.92 | 5 | 4.6 | 13.21M |
| June 11, 2026 | 4.42 | 4.62 | 4.62 | 4.64 | 4.26 | 8.52M |
| June 10, 2026 | 4.38 | 4.48 | 4.48 | 4.79 | 4.28 | 13.17M |
| June 09, 2026 | 4.24 | 4.41 | 4.41 | 4.59 | 4.19 | 13.69M |
| June 08, 2026 | 3.75 | 4.21 | 4.21 | 4.24 | 3.74 | 13.62M |
| June 05, 2026 | 3.84 | 3.72 | 3.72 | 3.94 | 3.66 | 15.82M |
| June 04, 2026 | 3.48 | 3.84 | 3.84 | 3.85 | 3.48 | 19.82M |
| June 03, 2026 | 3.25 | 3.46 | 3.46 | 3.47 | 3.2 | 11.26M |
| 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 |
AD
