Newell Brands (NWL) went public on July 19, 1984, when it opened at a split-adjusted price of $0.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $5.26 | $5.56 | $5.03 | $5.03 | 37,253,675 |
September 2025 | $5.80 | $6.64 | $4.93 | $5.24 | 158,623,327 |
August 2025 | $5.07 | $6.00 | $4.53 | $5.92 | 178,864,200 |
July 2025 | $5.32 | $6.30 | $5.27 | $5.54 | 154,667,800 |
June 2025 | $5.21 | $5.73 | $4.87 | $5.34 | 212,330,500 |
May 2025 | $4.75 | $5.98 | $4.63 | $5.24 | 203,767,500 |
April 2025 | $6.02 | $6.14 | $4.12 | $4.66 | 215,197,700 |
March 2025 | $6.28 | $6.85 | $5.91 | $6.05 | 167,606,600 |
February 2025 | $9.42 | $9.66 | $6.11 | $6.26 | 248,617,100 |
January 2025 | $9.72 | $10.47 | $9.05 | $9.61 | 102,855,800 |
December 2024 | $9.26 | $11.37 | $9.17 | $9.61 | 125,987,700 |
November 2024 | $8.38 | $9.38 | $8.26 | $9.25 | 98,856,800 |
October 2024 | $7.37 | $9.27 | $6.87 | $8.43 | 143,629,500 |
September 2024 | $6.76 | $7.63 | $6.56 | $7.36 | 189,602,600 |
August 2024 | $8.15 | $8.24 | $6.41 | $6.79 | 107,840,300 |
July 2024 | $6.13 | $8.57 | $5.11 | $8.15 | 140,808,100 |
June 2024 | $7.45 | $7.45 | $5.89 | $6.08 | 83,078,300 |
May 2024 | $7.42 | $8.29 | $6.86 | $7.32 | 79,900,500 |
April 2024 | $7.58 | $7.69 | $6.30 | $7.46 | 90,510,500 |
March 2024 | $7.05 | $7.75 | $6.84 | $7.54 | 132,987,200 |
February 2024 | $7.84 | $7.92 | $6.26 | $7.05 | 128,931,600 |
January 2024 | $8.02 | $8.46 | $7.41 | $7.74 | 71,067,900 |
December 2023 | $7.07 | $8.60 | $7.01 | $8.08 | 91,911,300 |
November 2023 | $6.21 | $7.24 | $5.99 | $7.10 | 89,616,100 |
October 2023 | $8.30 | $8.35 | $6.01 | $6.20 | 131,656,800 |
