Newell Brands (NWL) went public on July 19, 1984, when it opened at a split-adjusted price of $0.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $3.55 | $3.94 | $3.55 | $3.76 | 26,708,148 |
November 2025 | $3.34 | $3.65 | $3.01 | $3.65 | 220,385,200 |
October 2025 | $5.16 | $5.45 | $3.03 | $3.33 | 215,610,100 |
September 2025 | $5.69 | $6.51 | $4.83 | $5.14 | 158,622,100 |
August 2025 | $4.97 | $5.88 | $4.44 | $5.80 | 178,864,200 |
July 2025 | $5.21 | $6.18 | $5.16 | $5.44 | 154,667,800 |
June 2025 | $5.11 | $5.62 | $4.78 | $5.23 | 212,330,500 |
May 2025 | $4.66 | $5.86 | $4.54 | $5.13 | 203,767,500 |
April 2025 | $5.90 | $6.02 | $4.04 | $4.57 | 215,197,700 |
March 2025 | $6.16 | $6.71 | $5.80 | $5.93 | 167,606,600 |
February 2025 | $9.23 | $9.47 | $5.99 | $6.14 | 248,617,100 |
January 2025 | $9.52 | $10.26 | $8.87 | $9.42 | 102,855,800 |
December 2024 | $9.08 | $11.14 | $8.99 | $9.42 | 125,987,700 |
November 2024 | $8.22 | $9.19 | $8.10 | $9.07 | 98,856,800 |
October 2024 | $7.23 | $9.09 | $6.73 | $8.26 | 143,629,500 |
September 2024 | $6.63 | $7.48 | $6.43 | $7.21 | 189,602,600 |
August 2024 | $7.99 | $8.08 | $6.29 | $6.66 | 107,840,300 |
July 2024 | $6.01 | $8.41 | $5.01 | $7.99 | 140,808,100 |
June 2024 | $7.31 | $7.31 | $5.77 | $5.96 | 83,078,300 |
May 2024 | $7.28 | $8.12 | $6.72 | $7.18 | 79,900,500 |
April 2024 | $7.43 | $7.53 | $6.18 | $7.31 | 90,510,500 |
March 2024 | $6.91 | $7.60 | $6.71 | $7.40 | 132,987,200 |
February 2024 | $7.68 | $7.76 | $6.14 | $6.91 | 128,931,600 |
January 2024 | $7.86 | $8.29 | $7.26 | $7.59 | 71,067,900 |
December 2023 | $6.93 | $8.43 | $6.87 | $7.92 | 91,911,300 |
