Newell Brands Inc (NWL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.05 | 6.09 | 5.89 | 6.01 | -0.17% | 8,189,100 |
| 2026-08-06 | 6.14 | 6.27 | 6.01 | 6.02 | -2.43% | 7,399,300 |
| 2026-08-05 | 6.12 | 6.34 | 5.94 | 6.17 | +0.65% | 12,773,800 |
| 2026-08-04 | 6.43 | 6.45 | 6.03 | 6.13 | -3.62% | 10,346,000 |
| 2026-08-03 | 5.91 | 6.64 | 5.76 | 6.36 | +13.57% | 26,497,200 |
| 2026-07-31 | 6.60 | 7.13 | 5.50 | 5.60 | +8.95% | 44,337,600 |
| 2026-07-30 | 5.25 | 5.27 | 5.00 | 5.14 | -0.96% | 7,809,400 |
| 2026-07-29 | 5.13 | 5.34 | 5.05 | 5.19 | -1.33% | 7,383,800 |
| 2026-07-28 | 5.18 | 5.33 | 5.18 | 5.26 | +1.54% | 6,980,600 |
| 2026-07-27 | 5.23 | 5.38 | 5.17 | 5.18 | +1.97% | 5,937,500 |
| 2026-07-24 | 5.11 | 5.15 | 4.99 | 5.08 | +0.99% | 4,236,600 |
| 2026-07-23 | 5.30 | 5.35 | 4.93 | 5.03 | -6.68% | 10,037,500 |
| 2026-07-22 | 5.28 | 5.58 | 5.26 | 5.39 | +3.45% | 6,184,500 |
| 2026-07-21 | 5.27 | 5.42 | 5.15 | 5.21 | +1.56% | 5,502,700 |
| 2026-07-20 | 5.32 | 5.33 | 5.11 | 5.13 | -1.91% | 7,362,800 |
| 2026-07-17 | 5.33 | 5.54 | 5.07 | 5.23 | -3.68% | 10,644,600 |
| 2026-07-16 | 5.27 | 5.60 | 5.26 | 5.43 | +5.23% | 8,490,800 |
| 2026-07-15 | 5.03 | 5.31 | 5.03 | 5.16 | +2.79% | 5,659,900 |
| 2026-07-14 | 5.18 | 5.26 | 5.01 | 5.02 | -2.33% | 6,842,400 |
| 2026-07-13 | 5.17 | 5.28 | 4.97 | 5.14 | -0.58% | 6,788,900 |
| 2026-07-10 | 5.13 | 5.36 | 5.13 | 5.17 | +0.78% | 6,999,500 |
| 2026-07-09 | 5.10 | 5.25 | 5.00 | 5.13 | +1.38% | 7,994,800 |
| 2026-07-08 | 5.45 | 5.45 | 5.01 | 5.06 | -8.66% | 11,746,100 |
| 2026-07-07 | 5.67 | 5.73 | 5.49 | 5.54 | -0.54% | 12,707,800 |
| 2026-07-06 | 5.84 | 5.90 | 5.43 | 5.57 | -4.46% | 12,044,900 |
| 2026-07-02 | 5.89 | 5.94 | 5.65 | 5.83 | -1.02% | 10,499,800 |
| 2026-07-01 | 6.14 | 6.20 | 5.87 | 5.89 | -4.07% | 12,281,900 |
| 2026-06-30 | 6.02 | 6.17 | 5.96 | 6.14 | +1.32% | 12,665,200 |
| 2026-06-29 | 5.76 | 6.15 | 5.68 | 6.06 | +4.12% | 16,187,000 |
| 2026-06-26 | 5.85 | 6.16 | 5.65 | 5.82 | -1.19% | 81,308,500 |
| 2026-06-25 | 5.54 | 5.93 | 5.52 | 5.89 | +6.90% | 18,268,400 |
| 2026-06-24 | 5.16 | 5.53 | 5.13 | 5.51 | +7.62% | 11,138,200 |
| 2026-06-23 | 4.99 | 5.22 | 4.80 | 5.12 | +1.79% | 9,272,400 |
| 2026-06-22 | 4.96 | 5.10 | 4.84 | 5.03 | +2.24% | 7,346,900 |
| 2026-06-18 | 5.02 | 5.17 | 4.91 | 4.92 | -1.01% | 15,952,900 |
| 2026-06-17 | 4.79 | 5.26 | 4.76 | 4.97 | +4.85% | 18,730,000 |
| 2026-06-16 | 4.77 | 4.85 | 4.69 | 4.74 | -0.42% | 8,181,900 |
| 2026-06-15 | 4.97 | 5.03 | 4.72 | 4.76 | -3.25% | 7,808,800 |
| 2026-06-12 | 4.60 | 5.00 | 4.60 | 4.92 | +6.49% | 13,218,400 |
| 2026-06-11 | 4.42 | 4.65 | 4.26 | 4.62 | +3.13% | 8,523,800 |
| 2026-06-10 | 4.38 | 4.79 | 4.28 | 4.48 | +1.59% | 13,174,700 |
| 2026-06-09 | 4.24 | 4.59 | 4.19 | 4.41 | +4.75% | 13,688,900 |
| 2026-06-08 | 3.75 | 4.24 | 3.74 | 4.21 | +13.17% | 13,858,800 |
| 2026-06-05 | 3.84 | 3.94 | 3.66 | 3.72 | -3.12% | 15,823,000 |
| 2026-06-04 | 3.48 | 3.85 | 3.48 | 3.84 | +10.98% | 19,820,900 |
| 2026-06-03 | 3.25 | 3.47 | 3.20 | 3.46 | +6.13% | 11,260,500 |
| 2026-06-02 | 3.33 | 3.38 | 3.26 | 3.26 | -2.10% | 8,484,500 |
| 2026-06-01 | 3.41 | 3.43 | 3.27 | 3.33 | -2.06% | 10,894,200 |
| 2026-05-29 | 3.48 | 3.54 | 3.39 | 3.40 | -4.76% | 10,636,600 |
| 2026-05-28 | 3.63 | 3.64 | 3.48 | 3.57 | -2.46% | 7,313,700 |
| 2026-05-27 | 3.64 | 3.76 | 3.63 | 3.66 | +1.67% | 6,048,700 |
| 2026-05-26 | 3.69 | 3.71 | 3.60 | 3.60 | -1.10% | 5,162,100 |
| 2026-05-22 | 3.60 | 3.66 | 3.58 | 3.64 | +1.68% | 4,899,300 |
| 2026-05-21 | 3.48 | 3.63 | 3.46 | 3.58 | +1.42% | 5,292,500 |
| 2026-05-20 | 3.45 | 3.59 | 3.36 | 3.53 | -0.56% | 7,623,000 |
| 2026-05-19 | 3.62 | 3.67 | 3.51 | 3.55 | -2.74% | 7,363,400 |
| 2026-05-18 | 3.85 | 3.87 | 3.65 | 3.65 | -4.95% | 6,363,700 |
| 2026-05-15 | 3.95 | 3.97 | 3.75 | 3.84 | -2.78% | 7,791,500 |
| 2026-05-14 | 4.09 | 4.15 | 3.94 | 3.95 | -2.23% | 7,881,600 |
| 2026-05-13 | 4.11 | 4.13 | 3.99 | 4.04 | -0.25% | 6,750,900 |
| 2026-05-12 | 4.06 | 4.12 | 4.01 | 4.05 | -0.74% | 5,791,200 |
| 2026-05-11 | 4.56 | 4.63 | 4.02 | 4.08 | -10.13% | 10,036,700 |
| 2026-05-08 | 4.48 | 4.55 | 4.44 | 4.54 | +2.02% | 5,841,300 |
| 2026-05-07 | 4.62 | 4.65 | 4.44 | 4.45 | -3.68% | 6,360,200 |
| 2026-05-06 | 4.58 | 4.67 | 4.52 | 4.62 | +2.90% | 8,228,400 |
| 2026-05-05 | 4.63 | 4.68 | 4.44 | 4.49 | -2.60% | 6,715,500 |
| 2026-05-04 | 4.51 | 4.75 | 4.49 | 4.61 | +1.32% | 11,528,700 |
| 2026-05-01 | 4.45 | 4.62 | 4.33 | 4.55 | +11.52% | 14,212,700 |
| 2026-04-30 | 3.94 | 4.14 | 3.94 | 4.08 | +3.55% | 7,119,400 |
| 2026-04-29 | 4.00 | 4.05 | 3.86 | 3.94 | -1.75% | 4,847,800 |
| 2026-04-28 | 4.17 | 4.20 | 3.97 | 4.01 | -4.07% | 5,791,000 |
| 2026-04-27 | 4.25 | 4.33 | 4.16 | 4.18 | -1.18% | 4,576,100 |
| 2026-04-24 | 4.17 | 4.25 | 4.09 | 4.23 | +2.17% | 4,833,300 |
| 2026-04-23 | 4.14 | 4.21 | 4.04 | 4.14 | +0.49% | 4,136,300 |
| 2026-04-22 | 4.26 | 4.28 | 4.11 | 4.12 | -2.83% | 3,897,500 |
| 2026-04-21 | 4.39 | 4.42 | 4.19 | 4.24 | -2.97% | 6,676,700 |
| 2026-04-20 | 4.27 | 4.40 | 4.19 | 4.37 | +0.92% | 7,682,700 |
| 2026-04-17 | 4.35 | 4.48 | 4.28 | 4.33 | +1.88% | 7,849,700 |
| 2026-04-16 | 4.18 | 4.35 | 4.13 | 4.25 | +3.66% | 5,020,600 |
| 2026-04-15 | 4.03 | 4.10 | 4.00 | 4.10 | +1.49% | 3,192,700 |
| 2026-04-14 | 3.87 | 4.05 | 3.87 | 4.04 | +4.66% | 4,427,800 |
| 2026-04-13 | 3.83 | 3.88 | 3.74 | 3.86 | -0.77% | 4,655,200 |
| 2026-04-10 | 4.00 | 4.06 | 3.86 | 3.89 | -1.77% | 3,567,400 |
| 2026-04-09 | 3.78 | 4.02 | 3.75 | 3.96 | +3.66% | 5,898,300 |
| 2026-04-08 | 3.73 | 3.87 | 3.70 | 3.82 | +7.30% | 7,017,300 |
| 2026-04-07 | 3.48 | 3.60 | 3.47 | 3.56 | +2.01% | 4,820,200 |
| 2026-04-06 | 3.40 | 3.51 | 3.33 | 3.49 | +2.95% | 5,144,500 |
| 2026-04-02 | 3.45 | 3.54 | 3.34 | 3.39 | -3.97% | 4,035,600 |
| 2026-04-01 | 3.46 | 3.57 | 3.46 | 3.53 | +2.92% | 4,559,300 |
| 2026-03-31 | 3.36 | 3.48 | 3.34 | 3.43 | +3.94% | 4,406,500 |
| 2026-03-30 | 3.37 | 3.43 | 3.27 | 3.30 | -2.94% | 4,557,200 |
| 2026-03-27 | 3.47 | 3.51 | 3.37 | 3.40 | -2.02% | 5,001,200 |
| 2026-03-26 | 3.51 | 3.62 | 3.43 | 3.47 | -2.53% | 4,565,800 |
| 2026-03-25 | 3.59 | 3.61 | 3.51 | 3.56 | +0.28% | 4,186,400 |
| 2026-03-24 | 3.54 | 3.59 | 3.47 | 3.55 | -0.84% | 4,409,700 |
| 2026-03-23 | 3.47 | 3.67 | 3.43 | 3.58 | +6.55% | 9,838,100 |
| 2026-03-20 | 3.54 | 3.54 | 3.33 | 3.36 | -5.08% | 21,879,000 |
| 2026-03-19 | 3.73 | 3.74 | 3.46 | 3.54 | -5.85% | 8,118,400 |
| 2026-03-18 | 3.83 | 3.86 | 3.75 | 3.76 | -2.34% | 5,562,600 |
| 2026-03-17 | 3.91 | 3.98 | 3.84 | 3.85 | -1.28% | 5,168,600 |
| 2026-03-16 | 4.05 | 4.08 | 3.89 | 3.90 | -3.47% | 5,356,900 |
| 2026-03-13 | 4.21 | 4.25 | 4.03 | 4.04 | -1.94% | 5,054,000 |
| 2026-03-12 | 4.23 | 4.26 | 4.09 | 4.12 | -3.96% | 5,574,300 |
| 2026-03-11 | 4.26 | 4.30 | 4.19 | 4.29 | +1.42% | 4,166,200 |
| 2026-03-10 | 4.27 | 4.38 | 4.16 | 4.23 | -0.94% | 5,518,800 |
| 2026-03-09 | 4.16 | 4.29 | 3.99 | 4.27 | +0.71% | 6,133,400 |
| 2026-03-06 | 4.25 | 4.27 | 4.11 | 4.24 | -1.40% | 4,671,200 |
| 2026-03-05 | 4.51 | 4.58 | 4.27 | 4.30 | -5.29% | 6,948,000 |
| 2026-03-04 | 4.40 | 4.58 | 4.35 | 4.54 | +3.89% | 5,401,700 |
| 2026-03-03 | 4.30 | 4.38 | 4.20 | 4.37 | -1.58% | 4,513,500 |
| 2026-03-02 | 4.44 | 4.48 | 4.35 | 4.44 | -2.42% | 4,184,200 |
| 2026-02-27 | 4.54 | 4.57 | 4.44 | 4.55 | -1.52% | 5,783,700 |
| 2026-02-26 | 4.57 | 4.65 | 4.49 | 4.62 | +1.32% | 4,883,400 |
| 2026-02-25 | 4.62 | 4.62 | 4.43 | 4.56 | -1.08% | 4,562,800 |
| 2026-02-24 | 4.64 | 4.74 | 4.58 | 4.61 | -0.65% | 4,161,200 |
| 2026-02-23 | 4.82 | 4.82 | 4.60 | 4.64 | -4.92% | 5,388,700 |
| 2026-02-20 | 4.68 | 4.89 | 4.62 | 4.88 | +3.61% | 4,474,300 |
| 2026-02-19 | 4.72 | 4.74 | 4.62 | 4.71 | -0.63% | 3,161,400 |
| 2026-02-18 | 4.68 | 4.84 | 4.62 | 4.74 | +1.50% | 3,841,800 |
| 2026-02-17 | 4.70 | 4.72 | 4.58 | 4.67 | -0.64% | 4,341,500 |
| 2026-02-13 | 4.56 | 4.72 | 4.52 | 4.70 | +4.44% | 4,739,100 |
| 2026-02-12 | 4.53 | 4.70 | 4.38 | 4.50 | -0.22% | 6,814,200 |
| 2026-02-11 | 4.58 | 4.64 | 4.45 | 4.51 | -0.88% | 4,415,700 |
| 2026-02-10 | 4.51 | 4.62 | 4.32 | 4.55 | +0.22% | 7,143,300 |
| 2026-02-09 | 4.59 | 4.69 | 4.47 | 4.54 | -1.94% | 6,711,400 |
| 2026-02-06 | 4.00 | 4.78 | 3.99 | 4.63 | +2.43% | 14,289,000 |
| 2026-02-05 | 4.60 | 4.65 | 4.42 | 4.52 | -1.31% | 7,095,300 |
| 2026-02-04 | 4.40 | 4.65 | 4.40 | 4.58 | +4.09% | 7,195,200 |
| 2026-02-03 | 4.33 | 4.51 | 4.31 | 4.40 | +1.38% | 5,862,900 |
| 2026-02-02 | 4.25 | 4.40 | 4.21 | 4.34 | +2.12% | 4,887,800 |
| 2026-01-30 | 4.18 | 4.34 | 4.17 | 4.25 | +1.67% | 6,679,800 |
| 2026-01-29 | 4.33 | 4.36 | 4.09 | 4.18 | -3.02% | 10,729,300 |
| 2026-01-28 | 4.39 | 4.43 | 4.31 | 4.31 | -1.15% | 4,264,000 |
| 2026-01-27 | 4.37 | 4.39 | 4.29 | 4.36 | -0.23% | 2,755,100 |
| 2026-01-26 | 4.39 | 4.46 | 4.33 | 4.37 | +1.16% | 4,273,100 |
| 2026-01-23 | 4.35 | 4.36 | 4.27 | 4.32 | -0.69% | 3,862,600 |
| 2026-01-22 | 4.27 | 4.38 | 4.27 | 4.35 | +2.11% | 4,514,100 |
| 2026-01-21 | 4.25 | 4.31 | 4.16 | 4.26 | +0.95% | 5,512,200 |
| 2026-01-20 | 4.14 | 4.22 | 4.13 | 4.22 | +0.00% | 4,643,600 |
| 2026-01-16 | 4.25 | 4.26 | 4.16 | 4.22 | -1.40% | 4,785,600 |
| 2026-01-15 | 4.24 | 4.29 | 4.15 | 4.28 | +1.42% | 4,399,600 |
| 2026-01-14 | 4.27 | 4.35 | 4.19 | 4.22 | -0.47% | 4,722,700 |
| 2026-01-13 | 4.18 | 4.27 | 4.17 | 4.24 | +2.17% | 5,123,300 |
| 2026-01-12 | 4.20 | 4.26 | 4.14 | 4.15 | -1.43% | 5,543,300 |
| 2026-01-09 | 4.18 | 4.32 | 4.11 | 4.21 | +1.69% | 8,200,700 |
| 2026-01-08 | 3.93 | 4.19 | 3.93 | 4.14 | +4.55% | 10,003,700 |
| 2026-01-07 | 3.94 | 4.02 | 3.91 | 3.96 | +1.28% | 5,538,300 |
| 2026-01-06 | 3.72 | 3.95 | 3.72 | 3.91 | +4.83% | 7,514,600 |
| 2026-01-05 | 3.73 | 3.85 | 3.72 | 3.73 | +0.27% | 6,745,600 |
| 2026-01-02 | 3.73 | 3.79 | 3.68 | 3.72 | +0.00% | 3,594,500 |
| 2025-12-31 | 3.76 | 3.79 | 3.71 | 3.72 | -1.59% | 4,705,200 |
| 2025-12-30 | 3.80 | 3.86 | 3.78 | 3.78 | -0.53% | 4,167,100 |
| 2025-12-29 | 3.75 | 3.83 | 3.75 | 3.80 | +0.26% | 5,637,900 |
| 2025-12-26 | 3.67 | 3.80 | 3.64 | 3.79 | +2.99% | 3,576,700 |
| 2025-12-24 | 3.60 | 3.69 | 3.59 | 3.68 | +1.94% | 1,646,000 |
| 2025-12-23 | 3.72 | 3.72 | 3.60 | 3.61 | -3.22% | 5,928,000 |
| 2025-12-22 | 3.71 | 3.78 | 3.71 | 3.73 | +0.27% | 4,903,800 |
| 2025-12-19 | 3.78 | 3.78 | 3.70 | 3.72 | -1.59% | 8,975,300 |
| 2025-12-18 | 3.88 | 3.98 | 3.77 | 3.78 | -1.56% | 6,422,900 |
| 2025-12-17 | 3.78 | 3.94 | 3.77 | 3.84 | +1.86% | 5,438,300 |
| 2025-12-16 | 3.77 | 3.84 | 3.75 | 3.77 | +0.00% | 4,281,900 |
| 2025-12-15 | 3.83 | 3.90 | 3.67 | 3.77 | -1.05% | 6,094,600 |
| 2025-12-12 | 3.86 | 3.90 | 3.80 | 3.81 | -1.55% | 4,764,700 |
| 2025-12-11 | 3.86 | 3.93 | 3.83 | 3.87 | +1.04% | 6,614,800 |
| 2025-12-10 | 3.62 | 3.85 | 3.62 | 3.83 | +5.22% | 12,399,100 |
| 2025-12-09 | 3.60 | 3.67 | 3.57 | 3.64 | +0.28% | 6,612,700 |
| 2025-12-08 | 3.72 | 3.75 | 3.60 | 3.63 | -2.42% | 9,968,200 |
| 2025-12-05 | 3.70 | 3.80 | 3.68 | 3.72 | +0.81% | 6,827,300 |
| 2025-12-04 | 3.77 | 3.79 | 3.65 | 3.69 | -1.86% | 4,932,600 |
| 2025-12-03 | 3.70 | 3.89 | 3.70 | 3.76 | +2.45% | 8,479,300 |
| 2025-12-02 | 3.75 | 3.79 | 3.67 | 3.67 | -3.67% | 7,749,400 |
| 2025-12-01 | 3.55 | 3.94 | 3.55 | 3.81 | +4.38% | 10,483,900 |
| 2025-11-28 | 3.50 | 3.65 | 3.50 | 3.65 | +2.24% | 5,229,900 |
| 2025-11-26 | 3.45 | 3.64 | 3.42 | 3.57 | +2.88% | 9,626,200 |
| 2025-11-25 | 3.48 | 3.62 | 3.46 | 3.47 | +0.29% | 7,781,100 |
| 2025-11-24 | 3.34 | 3.49 | 3.29 | 3.46 | +3.59% | 20,160,800 |
| 2025-11-21 | 3.25 | 3.40 | 3.22 | 3.34 | +3.41% | 15,589,700 |
| 2025-11-20 | 3.31 | 3.37 | 3.21 | 3.23 | -2.12% | 5,925,800 |
| 2025-11-19 | 3.31 | 3.37 | 3.24 | 3.30 | -0.60% | 6,630,100 |
| 2025-11-18 | 3.29 | 3.37 | 3.26 | 3.32 | -0.60% | 7,323,100 |
| 2025-11-17 | 3.42 | 3.49 | 3.32 | 3.34 | -2.34% | 9,228,100 |
| 2025-11-14 | 3.42 | 3.44 | 3.25 | 3.42 | +1.18% | 9,835,400 |
| 2025-11-13 | 3.35 | 3.51 | 3.33 | 3.38 | +0.60% | 14,433,500 |
| 2025-11-12 | 3.33 | 3.49 | 3.33 | 3.36 | +2.44% | 13,247,900 |
| 2025-11-11 | 3.25 | 3.39 | 3.21 | 3.28 | +1.55% | 12,901,700 |
| 2025-11-10 | 3.25 | 3.34 | 3.21 | 3.23 | +1.89% | 11,714,000 |
| 2025-11-07 | 3.10 | 3.20 | 3.08 | 3.17 | +1.93% | 11,284,300 |
| 2025-11-06 | 3.24 | 3.34 | 3.10 | 3.11 | -3.42% | 9,758,000 |
| 2025-11-05 | 3.14 | 3.32 | 3.11 | 3.22 | +2.55% | 15,153,700 |
| 2025-11-04 | 3.16 | 3.29 | 3.07 | 3.14 | -2.79% | 16,364,800 |
| 2025-11-03 | 3.41 | 3.42 | 3.22 | 3.23 | -5.00% | 18,197,100 |
| 2025-10-31 | 3.76 | 3.80 | 3.09 | 3.40 | -27.97% | 68,196,900 |
| 2025-10-30 | 4.88 | 4.94 | 4.69 | 4.72 | -4.26% | 9,822,700 |
| 2025-10-29 | 4.96 | 5.02 | 4.88 | 4.93 | -1.40% | 6,670,600 |
| 2025-10-28 | 5.06 | 5.07 | 4.92 | 5.00 | -1.77% | 5,890,900 |
| 2025-10-27 | 5.00 | 5.14 | 5.00 | 5.09 | +2.21% | 6,485,100 |
| 2025-10-24 | 5.02 | 5.04 | 4.97 | 4.98 | +0.00% | 4,961,900 |
| 2025-10-23 | 4.85 | 5.00 | 4.85 | 4.98 | +2.47% | 4,687,300 |
| 2025-10-22 | 4.85 | 4.93 | 4.81 | 4.86 | +0.00% | 4,837,800 |
| 2025-10-21 | 4.85 | 4.97 | 4.78 | 4.86 | +0.21% | 4,034,900 |
| 2025-10-20 | 4.87 | 4.95 | 4.83 | 4.85 | +0.00% | 6,087,400 |
| 2025-10-17 | 4.76 | 4.89 | 4.76 | 4.85 | +1.04% | 8,147,300 |
| 2025-10-16 | 4.84 | 4.91 | 4.75 | 4.80 | +0.00% | 9,635,800 |
| 2025-10-15 | 4.85 | 4.97 | 4.72 | 4.80 | -1.03% | 8,285,900 |
| 2025-10-14 | 4.79 | 4.94 | 4.76 | 4.85 | +0.41% | 6,766,800 |
| 2025-10-13 | 4.97 | 5.00 | 4.82 | 4.83 | -0.21% | 6,195,400 |
| 2025-10-10 | 5.01 | 5.08 | 4.83 | 4.84 | -2.81% | 7,710,500 |
| 2025-10-09 | 5.03 | 5.04 | 4.89 | 4.98 | -0.99% | 9,939,500 |
| 2025-10-08 | 5.20 | 5.22 | 5.03 | 5.03 | -3.08% | 6,534,200 |
| 2025-10-07 | 5.25 | 5.42 | 5.16 | 5.19 | -1.14% | 5,429,200 |
| 2025-10-06 | 5.47 | 5.51 | 5.21 | 5.25 | -2.60% | 5,817,600 |
| 2025-10-03 | 5.25 | 5.56 | 5.25 | 5.39 | +3.45% | 6,729,900 |
| 2025-10-02 | 5.22 | 5.30 | 5.10 | 5.21 | -0.19% | 5,015,700 |
| 2025-10-01 | 5.26 | 5.35 | 5.13 | 5.22 | -0.38% | 7,726,800 |
| 2025-09-30 | 5.03 | 5.26 | 4.93 | 5.24 | +2.95% | 13,013,600 |
| 2025-09-29 | 5.26 | 5.26 | 5.04 | 5.09 | -1.55% | 7,988,200 |
| 2025-09-26 | 5.14 | 5.27 | 5.12 | 5.17 | +0.39% | 6,219,800 |
| 2025-09-25 | 5.38 | 5.38 | 5.15 | 5.15 | -5.68% | 6,197,200 |
| 2025-09-24 | 5.42 | 5.47 | 5.34 | 5.46 | +1.30% | 7,976,800 |
| 2025-09-23 | 5.53 | 5.57 | 5.39 | 5.39 | -1.82% | 6,619,900 |
| 2025-09-22 | 5.50 | 5.53 | 5.44 | 5.49 | -0.72% | 6,507,700 |
| 2025-09-19 | 5.82 | 5.82 | 5.52 | 5.53 | -4.66% | 9,563,600 |
| 2025-09-18 | 5.82 | 5.89 | 5.75 | 5.80 | +1.05% | 4,269,800 |
| 2025-09-17 | 5.82 | 6.11 | 5.74 | 5.74 | -2.05% | 5,399,500 |
| 2025-09-16 | 5.84 | 5.88 | 5.74 | 5.86 | +0.34% | 4,283,000 |
| 2025-09-15 | 5.99 | 5.99 | 5.80 | 5.84 | -1.35% | 5,843,000 |
| 2025-09-12 | 6.05 | 6.05 | 5.85 | 5.92 | -2.79% | 5,979,800 |
| 2025-09-11 | 6.08 | 6.26 | 6.05 | 6.09 | +0.33% | 4,516,200 |
| 2025-09-10 | 6.23 | 6.23 | 5.99 | 6.07 | -2.41% | 6,326,700 |
| 2025-09-09 | 6.37 | 6.45 | 6.20 | 6.22 | -1.74% | 6,479,500 |
| 2025-09-08 | 6.39 | 6.39 | 6.20 | 6.33 | -0.94% | 9,001,700 |
| 2025-09-05 | 6.35 | 6.64 | 6.23 | 6.39 | +1.27% | 9,535,900 |
| 2025-09-04 | 6.29 | 6.33 | 6.15 | 6.31 | +0.32% | 11,958,200 |
| 2025-09-03 | 5.85 | 6.31 | 5.85 | 6.29 | +7.71% | 11,324,500 |
| 2025-09-02 | 5.80 | 5.87 | 5.73 | 5.84 | -1.35% | 9,617,500 |
| 2025-08-29 | 5.86 | 6.00 | 5.86 | 5.92 | +0.00% | 6,131,100 |
| 2025-08-28 | 5.96 | 6.06 | 5.84 | 5.92 | -0.50% | 6,313,500 |
| 2025-08-27 | 5.79 | 5.98 | 5.77 | 5.95 | +2.94% | 7,440,800 |
| 2025-08-26 | 5.79 | 5.93 | 5.71 | 5.78 | -0.69% | 8,915,800 |
| 2025-08-25 | 5.77 | 5.84 | 5.69 | 5.82 | +0.87% | 5,459,100 |
| 2025-08-22 | 5.49 | 5.86 | 5.49 | 5.77 | +5.10% | 5,676,500 |
| 2025-08-21 | 5.51 | 5.53 | 5.41 | 5.49 | -1.44% | 4,521,900 |
| 2025-08-20 | 5.82 | 5.83 | 5.55 | 5.57 | -4.79% | 5,952,200 |
| 2025-08-19 | 5.87 | 5.95 | 5.78 | 5.85 | -0.34% | 7,038,800 |
| 2025-08-18 | 5.49 | 5.99 | 5.46 | 5.87 | +7.51% | 11,590,900 |
| 2025-08-15 | 5.46 | 5.59 | 5.39 | 5.46 | +1.30% | 7,308,400 |
| 2025-08-14 | 5.06 | 5.40 | 5.03 | 5.39 | +3.85% | 10,257,800 |
| 2025-08-13 | 4.95 | 5.23 | 4.86 | 5.19 | +5.27% | 7,294,800 |
| 2025-08-12 | 4.89 | 5.04 | 4.83 | 4.93 | +2.07% | 5,770,100 |
| 2025-08-11 | 4.90 | 4.98 | 4.79 | 4.83 | -1.02% | 7,416,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+20.33%). Worst month: Feb (-12.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Newell Brands Inc's (NWL) latest close?
6.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is NWL's 52-week high and low?
7.13 high and 3.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Newell Brands Inc's strongest and weakest month historically?
Historically, NWL's strongest calendar month has been Jun (average +20.33%) and its weakest Feb (average -12.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.