The highest closing price for Newell Brands (NWL) all-time was $36.91, on June 16, 2017. The latest price is $4.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $4.45 | $4.75 | $4.33 | $4.54 | 52,871,170 |
April 2026 | $3.46 | $4.48 | $3.33 | $4.08 | 109,749,400 |
March 2026 | $4.44 | $4.58 | $3.27 | $3.43 | 135,215,700 |
February 2026 | $4.19 | $4.82 | $3.93 | $4.55 | 109,752,700 |
January 2026 | $3.67 | $4.39 | $3.62 | $4.19 | 113,405,700 |
December 2025 | $3.50 | $3.92 | $3.50 | $3.66 | 140,609,700 |
November 2025 | $3.29 | $3.59 | $2.96 | $3.59 | 220,385,200 |
October 2025 | $5.08 | $5.37 | $2.98 | $3.28 | 215,610,100 |
September 2025 | $5.60 | $6.41 | $4.76 | $5.06 | 158,622,100 |
August 2025 | $4.89 | $5.79 | $4.37 | $5.72 | 178,864,200 |
July 2025 | $5.13 | $6.09 | $5.09 | $5.35 | 154,667,800 |
June 2025 | $5.03 | $5.53 | $4.70 | $5.15 | 212,330,500 |
May 2025 | $4.59 | $5.77 | $4.47 | $5.06 | 203,767,500 |
April 2025 | $5.81 | $5.92 | $3.97 | $4.50 | 215,197,700 |
March 2025 | $6.07 | $6.61 | $5.71 | $5.84 | 167,606,600 |
February 2025 | $9.09 | $9.32 | $5.90 | $6.05 | 248,617,100 |
January 2025 | $9.38 | $10.11 | $8.74 | $9.28 | 102,855,800 |
December 2024 | $8.94 | $10.97 | $8.85 | $9.28 | 125,987,700 |
November 2024 | $8.09 | $9.05 | $7.98 | $8.93 | 98,856,800 |
October 2024 | $7.12 | $8.95 | $6.63 | $8.14 | 143,629,500 |
September 2024 | $6.53 | $7.37 | $6.33 | $7.10 | 189,602,600 |
August 2024 | $7.87 | $7.96 | $6.19 | $6.56 | 107,840,300 |
July 2024 | $5.92 | $8.28 | $4.94 | $7.87 | 140,808,100 |
June 2024 | $7.20 | $7.20 | $5.69 | $5.87 | 83,078,300 |
May 2024 | $7.17 | $8.00 | $6.62 | $7.07 | 79,900,500 |
Daily pricing data for Newell Brands dates back to 3/17/1980, and may be incomplete.