Newell Brands (NWL) Price: 5.40

Newell Brands, Inc. (NWL)

5.40 +0.09 (+1.69%) USD | NASDAQ | Oct 02, 16:00

5.405 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	5.39	5.43	5.274	5.40	4.922M
Oct 01, 2026	5.30	5.33	5.14	5.31	4.452M
Sep 30, 2026	5.35	5.39	5.210	5.28	5.222M
Sep 29, 2026	5.43	5.48	5.21	5.32	4.430M
Sep 28, 2026	5.41	5.515	5.300	5.44	4.586M
Sep 25, 2026	5.60	5.62	5.41	5.43	6.733M
Sep 24, 2026	5.68	5.731	5.56	5.59	3.691M
Sep 23, 2026	5.77	5.85	5.635	5.68	4.831M
Sep 22, 2026	5.67	5.785	5.65	5.77	4.618M
Sep 21, 2026	5.54	5.635	5.31	5.60	6.549M
Sep 18, 2026	5.51	5.59	5.45	5.48	9.415M
Sep 17, 2026	5.81	5.87	5.60	5.61	3.373M
Sep 16, 2026	5.70	5.845	5.635	5.69	5.715M
Sep 15, 2026	5.81	5.849	5.615	5.64	6.542M
Sep 14, 2026	5.77	5.94	5.76	5.77	7.932M
Sep 11, 2026	5.92	5.92	5.715	5.85	5.528M
Sep 10, 2026	5.98	6.07	5.84	5.87	5.236M
Sep 09, 2026	6.27	6.365	5.935	6.00	7.620M
Sep 08, 2026	6.05	6.465	6.03	6.34	10.13M
Sep 04, 2026	6.04	6.25	6.00	6.11	5.502M
Sep 03, 2026	6.08	6.15	5.76	6.07	6.992M
Sep 02, 2026	6.04	6.15	5.93	5.98	8.963M
Sep 01, 2026	6.17	6.299	5.83	5.94	9.247M
Aug 31, 2026	6.04	6.305	5.96	6.25	11.85M
Aug 28, 2026	5.98	6.25	5.93	6.17	5.833M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks