MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWL — Newell Brands Inc.
NasdaqNewell Brands Inc.
$5.55
+0.07(+1.28%)
- O
- 5.53
- H
- 5.63
- L
- 5.47
- V
- 4.64M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.55
Period Return+8.4%
Period High$7.13
Period Low$3.07
Avg Daily Volume8.29M
Total Trading Days365
NWL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.53 | $5.63 | $5.47 | $5.55 | +$0.07 | +1.28% | 4,638,822 | $5.56 | $5.47 $5.63 |
| Oct 5, 2026 | $5.35 | $5.53 | $5.32 | $5.48 | +$0.08 | +1.48% | 4,652,011 | $5.47 | $5.32 $5.53 |
| Oct 2, 2026 | $5.39 | $5.43 | $5.27 | $5.40 | +$0.09 | +1.69% | 4,922,335 | $5.38 | $5.27 $5.43 |
| Oct 1, 2026 | $5.30 | $5.33 | $5.14 | $5.31 | +$0.03 | +0.57% | 4,451,561 | $5.26 | $5.14 $5.33 |
| Sep 30, 2026 | $5.35 | $5.39 | $5.21 | $5.28 | $-0.04 | -0.75% | 5,222,368 | $5.28 | $5.21 $5.39 |
| Sep 29, 2026 | $5.43 | $5.48 | $5.21 | $5.32 | $-0.12 | -2.21% | 4,430,455 | $5.29 | $5.21 $5.48 |
| Sep 28, 2026 | $5.41 | $5.52 | $5.30 | $5.44 | +$0.01 | +0.18% | 4,586,397 | $5.43 | $5.30 $5.52 |
| Sep 25, 2026 | $5.60 | $5.62 | $5.41 | $5.43 | $-0.16 | -2.86% | 6,733,082 | $5.52 | $5.41 $5.62 |
| Sep 24, 2026 | $5.68 | $5.73 | $5.56 | $5.59 | $-0.09 | -1.58% | 3,690,522 | $5.60 | $5.56 $5.73 |
| Sep 23, 2026 | $5.77 | $5.85 | $5.64 | $5.68 | $-0.09 | -1.56% | 4,830,884 | $5.74 | $5.64 $5.85 |
| Sep 22, 2026 | $5.67 | $5.79 | $5.65 | $5.77 | +$0.17 | +3.04% | 4,618,404 | $5.73 | $5.65 $5.79 |
| Sep 21, 2026 | $5.54 | $5.64 | $5.31 | $5.60 | +$0.12 | +2.19% | 6,548,732 | $5.53 | $5.31 $5.64 |
| Sep 18, 2026 | $5.51 | $5.59 | $5.45 | $5.48 | $-0.13 | -2.32% | 9,414,655 | $5.49 | $5.45 $5.59 |
| Sep 17, 2026 | $5.81 | $5.87 | $5.60 | $5.61 | $-0.08 | -1.41% | 3,372,812 | $5.66 | $5.60 $5.87 |
| Sep 16, 2026 | $5.70 | $5.85 | $5.64 | $5.69 | +$0.05 | +0.89% | 5,715,497 | $5.72 | $5.64 $5.85 |
| Sep 15, 2026 | $5.81 | $5.85 | $5.62 | $5.64 | $-0.13 | -2.25% | 6,537,353 | $5.67 | $5.62 $5.85 |
| Sep 14, 2026 | $5.77 | $5.94 | $5.76 | $5.77 | $-0.08 | -1.37% | 7,932,126 | $5.85 | $5.76 $5.94 |
| Sep 11, 2026 | $5.92 | $5.92 | $5.72 | $5.85 | $-0.02 | -0.34% | 5,528,173 | $5.84 | $5.72 $5.92 |
| Sep 10, 2026 | $5.98 | $6.07 | $5.84 | $5.87 | $-0.13 | -2.17% | 5,235,507 | $5.91 | $5.84 $6.07 |
| Sep 9, 2026 | $6.27 | $6.37 | $5.94 | $6.00 | $-0.34 | -5.36% | 7,620,099 | $6.09 | $5.94 $6.37 |
| Sep 8, 2026 | $6.05 | $6.47 | $6.03 | $6.34 | +$0.23 | +3.76% | 10,128,890 | $6.36 | $6.03 $6.47 |
| Sep 4, 2026 | $6.04 | $6.25 | $6.00 | $6.11 | +$0.04 | +0.66% | 5,501,534 | $6.12 | $6.00 $6.25 |
| Sep 3, 2026 | $6.08 | $6.15 | $5.76 | $6.07 | +$0.09 | +1.51% | 6,991,918 | $6.02 | $5.76 $6.15 |
| Sep 2, 2026 | $6.04 | $6.15 | $5.93 | $5.98 | +$0.04 | +0.67% | 8,800,329 | $6.04 | $5.93 $6.15 |
| Sep 1, 2026 | $6.17 | $6.30 | $5.83 | $5.94 | $-0.31 | -4.96% | 9,247,129 | $5.99 | $5.83 $6.30 |
| Aug 31, 2026 | $6.04 | $6.31 | $5.96 | $6.25 | +$0.08 | +1.30% | 11,853,997 | $6.19 | $5.96 $6.31 |
| Aug 28, 2026 | $5.98 | $6.25 | $5.93 | $6.17 | +$0.29 | +4.93% | 5,832,608 | $6.14 | $5.93 $6.25 |
| Aug 27, 2026 | $5.88 | $6.07 | $5.79 | $5.88 | $-0.08 | -1.34% | 6,031,414 | $5.92 | $5.79 $6.07 |
| Aug 26, 2026 | $5.94 | $6.05 | $5.86 | $5.96 | +$0.03 | +0.51% | 6,078,999 | $5.98 | $5.86 $6.05 |
| Aug 25, 2026 | $6.11 | $6.13 | $5.87 | $5.93 | $-0.14 | -2.31% | 5,284,704 | $5.96 | $5.87 $6.13 |