NasdaqGS - Delayed Quote
USD
Newell Brands Inc. (NWL)
6.11
+0.04
(+0.66%)
At close: September 4 at 4:00:00 PM EDT
6.00
-0.11
(-1.80%)
After hours: September 4 at 7:30:03 PM EDT
Trade NWL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
6.04
6.25
6.00
6.11
6.11
5,501,500
Sep 3, 2026
6.08
6.15
5.76
6.07
6.07
6,990,600
Sep 2, 2026
6.04
6.15
5.93
5.98
5.98
8,963,200
Sep 1, 2026
6.17
6.30
5.83
5.94
5.94
9,245,500
Aug 31, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
6.04
6.31
5.96
6.25
6.25
11,852,800
Aug 28, 2026
5.98
6.25
5.93
6.17
6.10
5,832,000
Aug 27, 2026
5.88
6.07
5.79
5.88
5.81
6,031,300
Aug 26, 2026
5.94
6.05
5.86
5.96
5.89
6,079,000
Aug 25, 2026
6.11
6.13
5.87
5.93
5.86
5,284,200
Aug 24, 2026
6.03
6.18
6.02
6.07
6.00
4,883,300
Aug 21, 2026
5.81
6.10
5.79
6.09
6.02
4,531,400
Aug 20, 2026
6.03
6.09
5.76
5.79
5.72
6,820,700
Aug 19, 2026
5.98
6.22
5.98
6.16
6.09
4,623,000
Aug 18, 2026
6.03
6.08
5.91
5.93
5.86
4,188,600
Aug 17, 2026
6.14
6.23
6.01
6.04
5.97
6,026,800
Aug 14, 2026
6.12
6.28
6.09
6.24
6.17
6,399,900
Aug 13, 2026
6.21
6.36
6.10
6.17
6.10
5,917,500
Aug 12, 2026
6.11
6.17
5.99
6.16
6.09
6,220,700
Aug 11, 2026
5.87
6.21
5.86
6.15
6.08
10,395,000
Aug 10, 2026
5.91
6.04
5.79
5.90
5.83
7,559,600
Aug 7, 2026
6.05
6.09
5.89
6.01
5.94
8,190,500
Aug 6, 2026
6.14
6.27
6.01
6.02
5.95
7,399,300
Aug 5, 2026
6.12
6.34
5.94
6.17
6.10
12,773,800
Aug 4, 2026
6.43
6.45
6.03
6.13
6.06
10,346,000
Aug 3, 2026
5.91
6.64
5.76
6.36
6.29
26,497,200
Jul 31, 2026
6.60
7.13
5.50
5.60
5.54
44,337,600
Jul 30, 2026
5.25
5.27
5.00
5.14
5.08
7,809,400
Jul 29, 2026
5.13
5.34
5.05
5.19
5.13
7,383,800
Jul 28, 2026
5.18
5.33
5.18
5.26
5.20
6,980,600
Jul 27, 2026
5.23
5.38
5.17
5.18
5.12
5,937,500
Jul 24, 2026
5.11
5.15
4.99
5.08
5.02
4,236,600
Jul 23, 2026
5.30
5.35
4.93
5.03
4.97
10,037,500
Jul 22, 2026
5.28
5.58
5.26
5.39
5.33
6,184,500
Jul 21, 2026
5.27
5.42
5.15
5.21
5.15
5,502,700
Jul 20, 2026
5.32
5.33
5.11
5.13
5.07
7,362,800
Jul 17, 2026
5.33
5.54
5.07
5.23
5.17
10,644,600
Jul 16, 2026
5.27
5.60
5.26
5.43
5.37
8,490,800
Jul 15, 2026
5.03
5.31
5.03
5.16
5.10
5,659,900
Jul 14, 2026
5.18
5.26
5.01
5.02
4.96
6,842,400
Jul 13, 2026
5.17
5.28
4.97
5.14
5.08
6,788,900
Jul 10, 2026
5.13
5.36
5.13
5.17
5.11
6,999,500
Jul 9, 2026
5.10
5.25
5.00
5.13
5.07
7,994,800
Jul 8, 2026
5.45
5.45
5.01
5.06
5.00
11,746,100
Jul 7, 2026
5.67
5.73
5.49
5.54
5.48
12,707,800
Jul 6, 2026
5.84
5.90
5.43
5.57
5.51
12,044,900
Jul 2, 2026
5.89
5.94
5.65
5.83
5.76
10,499,800
Jul 1, 2026
6.14
6.20
5.87
5.89
5.82
12,281,900
Jun 30, 2026
6.02
6.17
5.96
6.14
6.07
12,665,200
Jun 29, 2026
5.76
6.15
5.68
6.06
5.99
16,187,000
Jun 26, 2026
5.85
6.16
5.65
5.82
5.75
81,308,500
Jun 25, 2026
5.54
5.93
5.52
5.89
5.82
18,268,400
Jun 24, 2026
5.16
5.53
5.13
5.51
5.45
11,138,200
Jun 23, 2026
4.99
5.22
4.80
5.12
5.06
9,272,400
Jun 22, 2026
4.96
5.10
4.84
5.03
4.97
7,346,900
Jun 18, 2026
5.02
5.17
4.91
4.92
4.86
15,952,900
Jun 17, 2026
4.79
5.26
4.76
4.97
4.91
18,730,000
Jun 16, 2026
4.77
4.85
4.69
4.74
4.69
8,181,900
Jun 15, 2026
4.97
5.03
4.72
4.76
4.71
7,808,800
Jun 12, 2026
4.60
5.00
4.60
4.92
4.86
13,218,400
Jun 11, 2026
4.42
4.65
4.26
4.62
4.57
8,523,800
Jun 10, 2026
4.38
4.79
4.28
4.48
4.43
13,174,700
Jun 9, 2026
4.24
4.59
4.19
4.41
4.36
13,688,900
Jun 8, 2026
3.75
4.24
3.74
4.21
4.16
13,858,800
Jun 5, 2026
3.84
3.94
3.66
3.72
3.68
15,823,000
Jun 4, 2026
3.48
3.85
3.48
3.84
3.80
19,820,900
Jun 3, 2026
3.25
3.47
3.20
3.46
3.42
11,260,500
Jun 2, 2026
3.33
3.38
3.26
3.26
3.22
8,484,500
Jun 1, 2026
3.41
3.43
3.27
3.33
3.29
10,894,200
May 29, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
3.48
3.54
3.39
3.40
3.36
10,636,600
May 28, 2026
3.63
3.64
3.48
3.57
3.46
7,313,700
May 27, 2026
3.64
3.76
3.63
3.66
3.55
6,048,700
May 26, 2026
3.69
3.71
3.60
3.60
3.49
5,162,100
May 22, 2026
3.60
3.66
3.58
3.64
3.53
4,899,300
May 21, 2026
3.48
3.63
3.46
3.58
3.47
5,292,500
May 20, 2026
3.45
3.59
3.36
3.53
3.42
7,623,000
May 19, 2026
3.62
3.67
3.51
3.55
3.44
7,363,400
May 18, 2026
3.85
3.87
3.65
3.65
3.54
6,363,700
May 15, 2026
3.95
3.97
3.75
3.84
3.72
7,791,500
May 14, 2026
4.09
4.15
3.94
3.95
3.83
7,881,600
May 13, 2026
4.11
4.13
3.99
4.04
3.92
6,750,900
May 12, 2026
4.06
4.12
4.01
4.05
3.93
5,791,200
May 11, 2026
4.56
4.63
4.02
4.08
3.95
10,036,700
May 8, 2026
4.48
4.55
4.44
4.54
4.40
5,841,300
May 7, 2026
4.62
4.65
4.44
4.45
4.31
6,360,200
May 6, 2026
4.58
4.67
4.52
4.62
4.48
8,228,400
May 5, 2026
4.63
4.68
4.44
4.49
4.35
6,715,500
May 4, 2026
4.51
4.75
4.49
4.61
4.47
11,528,700
May 1, 2026
4.45
4.62
4.33
4.55
4.41
14,212,700
Apr 30, 2026
3.94
4.14
3.94
4.08
3.95
7,119,400
Apr 29, 2026
4.00
4.05
3.86
3.94
3.82
4,847,800
Apr 28, 2026
4.17
4.20
3.97
4.01
3.89
5,791,000
Apr 27, 2026
4.25
4.33
4.16
4.18
4.05
4,576,100
Apr 24, 2026
4.17
4.25
4.09
4.23
4.10
4,833,300
Apr 23, 2026
4.14
4.21
4.04
4.14
4.01
4,136,300
Apr 22, 2026
4.26
4.28
4.11
4.12
3.99
3,897,500
Apr 21, 2026
4.39
4.42
4.19
4.24
4.11
6,676,700
Apr 20, 2026
4.27
4.40
4.19
4.37
4.24
7,682,700
Apr 17, 2026
4.35
4.48
4.28
4.33
4.20
7,849,700
Apr 16, 2026
4.18
4.35
4.13
4.25
4.12
5,020,600
Apr 15, 2026
4.03
4.10
4.00
4.10
3.97
3,192,700
Apr 14, 2026
3.87
4.05
3.87
4.04
3.92
4,427,800
Apr 13, 2026
3.83
3.88
3.74
3.86
3.74
4,655,200
Apr 10, 2026
4.00
4.06
3.86
3.89
3.77
3,567,400
Apr 9, 2026
3.78
4.02
3.75
3.96
3.84
5,898,300
Apr 8, 2026
3.73
3.87
3.70
3.82
3.70
7,017,300
Apr 7, 2026
3.48
3.60
3.47
3.56
3.45
4,820,200
Apr 6, 2026
3.40
3.51
3.33
3.49
3.38
5,144,500
Apr 2, 2026
3.45
3.54
3.34
3.39
3.29
4,035,600
Apr 1, 2026
3.46
3.57
3.46
3.53
3.42
4,559,300
Mar 31, 2026
3.36
3.48
3.34
3.43
3.32
4,406,500
Mar 30, 2026
3.37
3.43
3.27
3.30
3.20
4,557,200
Mar 27, 2026
3.47
3.51
3.37
3.40
3.30
5,001,200
Mar 26, 2026
3.51
3.62
3.43
3.47
3.36
4,565,800
Mar 25, 2026
3.59
3.61
3.51
3.56
3.45
4,186,400
Mar 24, 2026
3.54
3.59
3.47
3.55
3.44
4,409,700
Mar 23, 2026
3.47
3.67
3.43
3.58
3.47
9,838,100
Mar 20, 2026
3.54
3.54
3.33
3.36
3.26
21,879,000
Mar 19, 2026
3.73
3.74
3.46
3.54
3.43
8,118,400
Mar 18, 2026
3.83
3.86
3.75
3.76
3.64
5,562,600
Mar 17, 2026
3.91
3.98
3.84
3.85
3.73
5,168,600
Mar 16, 2026
4.05
4.08
3.89
3.90
3.78
5,356,900
Mar 13, 2026
4.21
4.25
4.03
4.04
3.92
5,054,000
Mar 12, 2026
4.23
4.26
4.09
4.12
3.99
5,574,300
Mar 11, 2026
4.26
4.30
4.19
4.29
4.16
4,166,200
Mar 10, 2026
4.27
4.38
4.16
4.23
4.10
5,518,800
Mar 9, 2026
4.16
4.29
3.99
4.27
4.14
6,133,400
Mar 6, 2026
4.25
4.27
4.11
4.24
4.11
4,671,200
Mar 5, 2026
4.51
4.58
4.27
4.30
4.17
6,948,000
Mar 4, 2026
4.40
4.58
4.35
4.54
4.40
5,401,700
Mar 3, 2026
4.30
4.38
4.20
4.37
4.24
4,513,500
Mar 2, 2026
4.44
4.48
4.35
4.44
4.30
4,184,200
Feb 27, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
4.54
4.57
4.44
4.55
4.41
5,783,700
Feb 26, 2026
4.57
4.65
4.49
4.62
4.41
4,883,400
Feb 25, 2026
4.62
4.62
4.43
4.56
4.35
4,562,800
Feb 24, 2026
4.64
4.74
4.58
4.61
4.40
4,161,200
Feb 23, 2026
4.82
4.82
4.60
4.64
4.43
5,388,700
Feb 20, 2026
4.68
4.89
4.62
4.88
4.66
4,474,300
Feb 19, 2026
4.72
4.74
4.62
4.71
4.50
3,161,400
Feb 18, 2026
4.68
4.84
4.62
4.74
4.52
3,841,800
Feb 17, 2026
4.70
4.72
4.58
4.67
4.46
4,341,500
Feb 13, 2026
4.56
4.72
4.52
4.70
4.49
4,739,100
Feb 12, 2026
4.53
4.70
4.38
4.50
4.30
6,814,200
Feb 11, 2026
4.58
4.64
4.45
4.51
4.31
4,415,700
Feb 10, 2026
4.51
4.62
4.32
4.55
4.34
7,143,300
Feb 9, 2026
4.59
4.69
4.47
4.54
4.33
6,711,400
Feb 6, 2026
4.00
4.78
3.99
4.63
4.42
14,289,000
Feb 5, 2026
4.60
4.65
4.42
4.52
4.31
7,095,300
Feb 4, 2026
4.40
4.65
4.40
4.58
4.37
7,195,200
Feb 3, 2026
4.33
4.51
4.31
4.40
4.20
5,862,900
Feb 2, 2026
4.25
4.40
4.21
4.34
4.14
4,887,800
Jan 30, 2026
4.18
4.34
4.17
4.25
4.06
6,679,800
Jan 29, 2026
4.33
4.36
4.09
4.18
3.99
10,729,300
Jan 28, 2026
4.39
4.43
4.31
4.31
4.11
4,264,000
Jan 27, 2026
4.37
4.39
4.29
4.36
4.16
2,755,100
Jan 26, 2026
4.39
4.46
4.33
4.37
4.17
4,273,100
Jan 23, 2026
4.35
4.36
4.27
4.32
4.12
3,862,600
Jan 22, 2026
4.27
4.38
4.27
4.35
4.15
4,514,100
Jan 21, 2026
4.25
4.31
4.16
4.26
4.07
5,512,200
Jan 20, 2026
4.14
4.22
4.13
4.22
4.03
4,643,600
Jan 16, 2026
4.25
4.26
4.16
4.22
4.03
4,785,600
Jan 15, 2026
4.24
4.29
4.15
4.28
4.09
4,399,600
Jan 14, 2026
4.27
4.35
4.19
4.22
4.03
4,722,700
Jan 13, 2026
4.18
4.27
4.17
4.24
4.05
5,123,300
Jan 12, 2026
4.20
4.26
4.14
4.15
3.96
5,543,300
Jan 9, 2026
4.18
4.32
4.11
4.21
4.02
8,200,700
Jan 8, 2026
3.93
4.19
3.93
4.14
3.95
10,003,700
Jan 7, 2026
3.94
4.02
3.91
3.96
3.78
5,538,300
Jan 6, 2026
3.72
3.95
3.72
3.91
3.73
7,514,600
Jan 5, 2026
3.73
3.85
3.72
3.73
3.56
6,745,600
Jan 2, 2026
3.73
3.79
3.68
3.72
3.55
3,594,500
Dec 31, 2025
3.76
3.79
3.71
3.72
3.55
4,705,200
Dec 30, 2025
3.80
3.86
3.78
3.78
3.61
4,167,100
Dec 29, 2025
3.75
3.83
3.75
3.80
3.63
5,637,900
Dec 26, 2025
3.67
3.80
3.64
3.79
3.62
3,576,700
Dec 24, 2025
3.60
3.69
3.59
3.68
3.51
1,646,000
Dec 23, 2025
3.72
3.72
3.60
3.61
3.45
5,928,000
Dec 22, 2025
3.71
3.78
3.71
3.73
3.56
4,903,800
Dec 19, 2025
3.78
3.78
3.70
3.72
3.55
8,975,300
Dec 18, 2025
3.88
3.98
3.77
3.78
3.61
6,422,900
Dec 17, 2025
3.78
3.94
3.77
3.84
3.67
5,438,300
Dec 16, 2025
3.77
3.84
3.75
3.77
3.60
4,281,900
Dec 15, 2025
3.83
3.90
3.67
3.77
3.60
6,094,600
Dec 12, 2025
3.86
3.90
3.80
3.81
3.64
4,764,700
Dec 11, 2025
3.86
3.93
3.83
3.87
3.69
6,614,800
Dec 10, 2025
3.62
3.85
3.62
3.83
3.66
12,399,100
Dec 9, 2025
3.60
3.67
3.57
3.64
3.47
6,612,700
Dec 8, 2025
3.72
3.75
3.60
3.63
3.47
9,968,200
Dec 5, 2025
3.70
3.80
3.68
3.72
3.55
6,827,300
Dec 4, 2025
3.77
3.79
3.65
3.69
3.52
4,932,600
Dec 3, 2025
3.70
3.89
3.70
3.76
3.59
8,479,300
Dec 2, 2025
3.75
3.79
3.67
3.67
3.50
7,749,400
Dec 1, 2025
3.55
3.94
3.55
3.81
3.64
10,483,900
Nov 28, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.50
3.65
3.50
3.65
3.48
5,229,900
Nov 26, 2025
3.45
3.64
3.42
3.57
3.34
9,626,200
Nov 25, 2025
3.48
3.62
3.46
3.47
3.25
7,781,100
Nov 24, 2025
3.34
3.49
3.29
3.46
3.24
20,160,800
Nov 21, 2025
3.25
3.40
3.22
3.34
3.13
15,589,700
Nov 20, 2025
3.31
3.37
3.21
3.23
3.02
5,925,800
Nov 19, 2025
3.31
3.37
3.24
3.30
3.09
6,630,100
Nov 18, 2025
3.29
3.37
3.26
3.32
3.11
7,323,100
Nov 17, 2025
3.42
3.49
3.32
3.34
3.13
9,228,100
Nov 14, 2025
3.42
3.44
3.25
3.42
3.20
9,835,400
Nov 13, 2025
3.35
3.51
3.33
3.38
3.16
14,433,500
Nov 12, 2025
3.33
3.49
3.33
3.36
3.14
13,247,900
Nov 11, 2025
3.25
3.39
3.21
3.28
3.07
12,901,700
Nov 10, 2025
3.25
3.34
3.21
3.23
3.02
11,714,000
Nov 7, 2025
3.10
3.20
3.08
3.17
2.97
11,284,300
Nov 6, 2025
3.24
3.34
3.10
3.11
2.91
9,758,000
Nov 5, 2025
3.14
3.32
3.11
3.22
3.01
15,153,700
Nov 4, 2025
3.16
3.29
3.07
3.14
2.94
16,364,800
Nov 3, 2025
3.41
3.42
3.22
3.23
3.02
18,197,100
Oct 31, 2025
3.76
3.80
3.09
3.40
3.18
68,196,900
Oct 30, 2025
4.88
4.94
4.69
4.72
4.42
9,822,700
Oct 29, 2025
4.96
5.02
4.88
4.93
4.61
6,670,600
Oct 28, 2025
5.06
5.07
4.92
5.00
4.68
5,890,900
Oct 27, 2025
5.00
5.14
5.00
5.09
4.76
6,485,100
Oct 24, 2025
5.02
5.04
4.97
4.98
4.66
4,961,900
Oct 23, 2025
4.85
5.00
4.85
4.98
4.66
4,687,300
Oct 22, 2025
4.85
4.93
4.81
4.86
4.55
4,837,800
Oct 21, 2025
4.85
4.97
4.78
4.86
4.55
4,034,900
Oct 20, 2025
4.87
4.95
4.83
4.85
4.54
6,087,400
Oct 17, 2025
4.76
4.89
4.76
4.85
4.54
8,147,300
Oct 16, 2025
4.84
4.91
4.75
4.80
4.49
9,635,800
Oct 15, 2025
4.85
4.97
4.72
4.80
4.49
8,285,900
Oct 14, 2025
4.79
4.94
4.76
4.85
4.54
6,766,800
Oct 13, 2025
4.97
5.00
4.82
4.83
4.52
6,195,400
Oct 10, 2025
5.01
5.08
4.83
4.84
4.53
7,710,500
Oct 9, 2025
5.03
5.04
4.89
4.98
4.66
9,939,500
Oct 8, 2025
5.20
5.22
5.03
5.03
4.71
6,534,200
Oct 7, 2025
5.25
5.42
5.16
5.19
4.86
5,429,200
Oct 6, 2025
5.47
5.51
5.21
5.25
4.91
5,817,600
Oct 3, 2025
5.25
5.56
5.25
5.39
5.04
6,729,900
Oct 2, 2025
5.22
5.30
5.10
5.21
4.88
5,015,700
Oct 1, 2025
5.26
5.35
5.13
5.22
4.89
7,726,800
Sep 30, 2025
5.03
5.26
4.93
5.24
4.90
13,013,600
Sep 29, 2025
5.26
5.26
5.04
5.09
4.76
7,988,200
Sep 26, 2025
5.14
5.27
5.12
5.17
4.84
6,219,800
Sep 25, 2025
5.38
5.38
5.15
5.15
4.82
6,197,200
Sep 24, 2025
5.42
5.47
5.34
5.46
5.11
7,976,800
Sep 23, 2025
5.53
5.57
5.39
5.39
5.04
6,619,900
Sep 22, 2025
5.50
5.53
5.44
5.49
5.14
6,507,700
Sep 19, 2025
5.82
5.82
5.52
5.53
5.18
9,563,600
Sep 18, 2025
5.82
5.89
5.75
5.80
5.43
4,269,800
Sep 17, 2025
5.82
6.11
5.74
5.74
5.37
5,399,500
Sep 16, 2025
5.84
5.88
5.74
5.86
5.48
4,283,000
Sep 15, 2025
5.99
5.99
5.80
5.84
5.47
5,843,000
Sep 12, 2025
6.05
6.05
5.85
5.92
5.54
5,979,800
Sep 11, 2025
6.08
6.26
6.05
6.09
5.70
4,516,200
Sep 10, 2025
6.23
6.23
5.99
6.07
5.68
6,326,700
Sep 9, 2025
6.37
6.45
6.20
6.22
5.82
6,479,500
Sep 8, 2025
6.39
6.39
6.20
6.33
5.92
9,001,700
Sep 5, 2025
6.35
6.64
6.23
6.39
5.98
9,535,900
