Newell Brands Inc.NWLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.25 | $4.26 | $4.16 | $4.22 | 4.79M |
| 1/15/2026 | $4.24 | $4.29 | $4.14 | $4.28 | 4.40M |
| 1/14/2026 | $4.27 | $4.35 | $4.19 | $4.22 | 4.72M |
| 1/13/2026 | $4.18 | $4.27 | $4.17 | $4.24 | 5.12M |
| 1/12/2026 | $4.20 | $4.26 | $4.14 | $4.15 | 5.54M |
| 1/9/2026 | $4.18 | $4.32 | $4.11 | $4.21 | 8.20M |
| 1/8/2026 | $3.93 | $4.19 | $3.93 | $4.14 | 10.00M |
| 1/7/2026 | $3.94 | $4.02 | $3.91 | $3.96 | 5.54M |
| 1/6/2026 | $3.72 | $3.95 | $3.72 | $3.91 | 7.51M |
| 1/5/2026 | $3.73 | $3.85 | $3.72 | $3.73 | 6.75M |
| 1/2/2026 | $3.73 | $3.79 | $3.68 | $3.72 | 3.59M |
| 12/31/2025 | $3.76 | $3.79 | $3.71 | $3.72 | 4.71M |
| 12/30/2025 | $3.80 | $3.86 | $3.78 | $3.78 | 4.17M |
| 12/29/2025 | $3.75 | $3.83 | $3.75 | $3.80 | 5.64M |
| 12/26/2025 | $3.67 | $3.80 | $3.64 | $3.79 | 3.58M |
| 12/24/2025 | $3.60 | $3.69 | $3.59 | $3.68 | 1.65M |
| 12/23/2025 | $3.72 | $3.72 | $3.60 | $3.61 | 5.93M |
| 12/22/2025 | $3.71 | $3.78 | $3.71 | $3.73 | 4.90M |
| 12/19/2025 | $3.78 | $3.78 | $3.70 | $3.72 | 8.98M |
| 12/18/2025 | $3.88 | $3.98 | $3.77 | $3.78 | 6.42M |
| 12/17/2025 | $3.78 | $3.94 | $3.77 | $3.84 | 5.44M |
| 12/16/2025 | $3.77 | $3.84 | $3.75 | $3.77 | 4.28M |
| 12/15/2025 | $3.83 | $3.90 | $3.67 | $3.77 | 6.10M |
| 12/12/2025 | $3.86 | $3.90 | $3.80 | $3.81 | 4.76M |
| 12/11/2025 | $3.86 | $3.93 | $3.83 | $3.87 | 6.61M |
| 12/10/2025 | $3.62 | $3.85 | $3.62 | $3.83 | 12.40M |
| 12/9/2025 | $3.60 | $3.67 | $3.57 | $3.64 | 6.61M |
| 12/8/2025 | $3.72 | $3.75 | $3.60 | $3.63 | 9.97M |
| 12/5/2025 | $3.70 | $3.80 | $3.68 | $3.72 | 6.83M |
| 12/4/2025 | $3.77 | $3.79 | $3.65 | $3.69 | 4.93M |
| 12/3/2025 | $3.70 | $3.89 | $3.70 | $3.76 | 8.48M |
| 12/2/2025 | $3.75 | $3.79 | $3.67 | $3.67 | 7.75M |
| 12/1/2025 | $3.55 | $3.94 | $3.55 | $3.81 | 10.48M |
| 11/28/2025 | $3.50 | $3.65 | $3.50 | $3.65 | 5.23M |
| 11/26/2025 | $3.45 | $3.64 | $3.42 | $3.57 | 9.63M |
| 11/25/2025 | $3.48 | $3.62 | $3.46 | $3.47 | 7.78M |
| 11/24/2025 | $3.34 | $3.49 | $3.29 | $3.46 | 20.16M |
| 11/21/2025 | $3.25 | $3.40 | $3.22 | $3.34 | 15.59M |
| 11/20/2025 | $3.31 | $3.37 | $3.21 | $3.23 | 5.93M |
| 11/19/2025 | $3.31 | $3.37 | $3.24 | $3.30 | 6.63M |
| 11/18/2025 | $3.29 | $3.37 | $3.26 | $3.32 | 7.32M |
| 11/17/2025 | $3.42 | $3.49 | $3.32 | $3.34 | 9.23M |
| 11/14/2025 | $3.42 | $3.44 | $3.25 | $3.42 | 9.84M |
| 11/13/2025 | $3.35 | $3.51 | $3.33 | $3.38 | 14.43M |
| 11/12/2025 | $3.33 | $3.49 | $3.33 | $3.36 | 13.25M |
| 11/11/2025 | $3.25 | $3.39 | $3.21 | $3.28 | 12.90M |
| 11/10/2025 | $3.25 | $3.34 | $3.21 | $3.23 | 11.71M |
| 11/7/2025 | $3.10 | $3.20 | $3.08 | $3.17 | 11.28M |
| 11/6/2025 | $3.24 | $3.34 | $3.10 | $3.11 | 9.76M |
| 11/5/2025 | $3.14 | $3.32 | $3.11 | $3.22 | 15.15M |
| 11/4/2025 | $3.16 | $3.29 | $3.07 | $3.14 | 16.36M |
| 11/3/2025 | $3.41 | $3.42 | $3.22 | $3.23 | 18.20M |
| 10/31/2025 | $3.76 | $3.80 | $3.09 | $3.40 | 68.20M |
| 10/30/2025 | $4.88 | $4.94 | $4.68 | $4.72 | 9.82M |
| 10/29/2025 | $4.96 | $5.02 | $4.88 | $4.93 | 6.67M |
| 10/28/2025 | $5.06 | $5.07 | $4.92 | $5.00 | 5.89M |
| 10/27/2025 | $5.00 | $5.14 | $5.00 | $5.09 | 6.49M |
| 10/24/2025 | $5.02 | $5.04 | $4.97 | $4.98 | 4.96M |
| 10/23/2025 | $4.85 | $5.00 | $4.85 | $4.98 | 4.69M |
| 10/22/2025 | $4.85 | $4.93 | $4.81 | $4.86 | 4.84M |
| 10/21/2025 | $4.85 | $4.97 | $4.78 | $4.86 | 4.03M |
| 10/20/2025 | $4.87 | $4.95 | $4.83 | $4.85 | 6.09M |