News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.82

+0.07

(+0.44%)

At close: 04:00PM EST

15.30

-0.52

(-3.29%)

After hours:

07:37PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	15.87	15.94	15.60	15.82	15.82	2,562,100
25 Jan 2023	15.57	15.80	15.29	15.75	15.75	2,991,500
24 Jan 2023	15.93	16.00	15.67	15.75	15.75	3,711,100
23 Jan 2023	15.41	16.23	15.34	15.97	15.97	4,813,600
20 Jan 2023	14.80	15.08	14.72	15.05	15.05	3,321,700
19 Jan 2023	14.97	15.01	14.47	14.83	14.83	3,520,700
18 Jan 2023	15.61	15.67	15.06	15.08	15.08	3,144,500
17 Jan 2023	15.35	15.65	15.35	15.57	15.57	4,033,300
13 Jan 2023	14.99	15.45	14.99	15.41	15.41	2,465,500
12 Jan 2023	14.98	15.19	14.84	15.14	15.14	3,392,600
11 Jan 2023	14.77	14.86	14.60	14.84	14.84	3,076,500
10 Jan 2023	14.43	14.68	14.32	14.66	14.66	2,221,900
09 Jan 2023	14.39	14.82	14.29	14.53	14.53	2,953,900
06 Jan 2023	14.15	14.47	14.06	14.40	14.40	3,235,600
05 Jan 2023	14.11	14.18	13.83	14.11	14.11	3,426,500
04 Jan 2023	13.64	14.39	13.60	14.22	14.22	4,878,800
03 Jan 2023	13.20	13.55	13.18	13.46	13.46	3,725,800
30 Dec 2022	12.99	13.22	12.90	13.08	13.08	3,461,300
29 Dec 2022	13.01	13.23	12.96	13.14	13.14	2,613,200
28 Dec 2022	13.04	13.18	12.87	12.92	12.92	3,671,400
27 Dec 2022	12.98	13.12	12.81	13.04	13.04	3,217,200
23 Dec 2022	12.89	13.00	12.73	12.99	12.99	2,151,400
22 Dec 2022	12.81	12.91	12.48	12.89	12.89	3,926,600
21 Dec 2022	12.76	12.93	12.74	12.89	12.89	3,302,800
20 Dec 2022	12.71	12.73	12.52	12.61	12.61	3,586,400
19 Dec 2022	12.99	13.07	12.64	12.76	12.76	4,447,000
16 Dec 2022	13.00	13.31	12.96	13.07	13.07	19,006,200
15 Dec 2022	13.57	13.63	13.12	13.20	13.20	4,045,800
14 Dec 2022	13.80	13.93	13.48	13.66	13.66	3,664,500
13 Dec 2022	14.05	14.35	13.78	13.83	13.83	7,104,800
12 Dec 2022	13.37	13.68	13.21	13.62	13.62	4,188,000
09 Dec 2022	13.25	13.70	13.22	13.44	13.44	4,880,100
08 Dec 2022	12.84	13.31	12.81	13.30	13.30	4,655,100
07 Dec 2022	12.79	13.02	12.68	12.81	12.81	4,001,200
06 Dec 2022	12.57	12.78	12.49	12.75	12.75	5,185,500
05 Dec 2022	12.87	12.87	12.52	12.59	12.59	4,463,400
02 Dec 2022	12.71	13.01	12.49	12.99	12.99	4,209,800
01 Dec 2022	12.98	13.38	12.77	12.84	12.84	5,266,000
30 Nov 2022	12.86	12.99	12.44	12.97	12.97	7,601,800
29 Nov 2022	13.00	13.08	12.73	12.87	12.87	5,726,400
29 Nov 2022	0.23 Dividend
28 Nov 2022	13.20	13.36	12.92	13.12	12.89	5,037,500
25 Nov 2022	13.18	13.43	13.14	13.35	13.12	1,691,500
23 Nov 2022	13.04	13.23	13.01	13.18	12.95	2,233,100
22 Nov 2022	13.16	13.20	12.97	13.06	12.83	3,421,700
21 Nov 2022	13.28	13.34	13.00	13.05	12.82	3,154,800
18 Nov 2022	13.37	13.60	13.25	13.35	13.12	3,586,200
17 Nov 2022	12.93	13.27	12.88	13.16	12.93	3,813,300
16 Nov 2022	13.73	13.83	13.03	13.07	12.84	6,259,600
15 Nov 2022	14.00	14.16	13.74	13.97	13.73	3,554,400
14 Nov 2022	13.99	14.10	13.63	13.64	13.40	4,116,100
11 Nov 2022	13.52	14.24	13.48	14.12	13.87	4,154,300
10 Nov 2022	12.99	13.67	12.99	13.45	13.21	5,457,000
09 Nov 2022	12.78	12.85	12.57	12.58	12.36	3,542,500
08 Nov 2022	13.18	13.32	12.73	12.87	12.64	3,371,300
07 Nov 2022	13.19	13.25	12.84	13.14	12.91	3,898,200
04 Nov 2022	12.92	13.45	12.83	13.11	12.88	5,693,100
03 Nov 2022	12.69	12.79	12.25	12.71	12.49	5,568,500
02 Nov 2022	13.36	13.36	12.85	12.86	12.63	5,591,400
01 Nov 2022	14.00	14.21	13.36	13.36	13.13	6,497,400
31 Oct 2022	14.43	14.64	13.70	13.81	13.57	12,373,800
28 Oct 2022	15.05	15.66	14.78	15.05	14.79	8,476,800
27 Oct 2022	15.89	16.02	15.64	15.67	15.40	4,955,800
26 Oct 2022	15.78	15.94	15.58	15.74	15.46	3,103,800
25 Oct 2022	15.27	15.83	15.23	15.72	15.44	4,279,100
24 Oct 2022	15.19	15.34	14.95	15.31	15.04	2,516,400
21 Oct 2022	14.68	15.11	14.58	15.02	14.76	2,716,100
20 Oct 2022	15.07	15.07	14.60	14.73	14.47	3,045,500
19 Oct 2022	15.01	15.08	14.84	15.03	14.77	2,785,200
18 Oct 2022	15.19	15.31	15.01	15.22	14.95	1,991,800
17 Oct 2022	14.91	15.08	14.85	14.91	14.65	3,560,300
14 Oct 2022	14.79	14.81	14.50	14.64	14.38	3,368,600
13 Oct 2022	13.90	14.81	13.84	14.64	14.38	4,484,100
12 Oct 2022	14.17	14.36	14.06	14.24	13.99	2,076,100
11 Oct 2022	13.92	14.38	13.92	14.17	13.92	2,646,700
10 Oct 2022	14.02	14.22	13.95	14.07	13.82	2,573,500
07 Oct 2022	14.18	14.25	13.89	13.96	13.72	2,832,700
06 Oct 2022	14.40	14.60	14.26	14.38	14.13	2,634,900
05 Oct 2022	14.30	14.57	14.09	14.49	14.24	3,040,600
04 Oct 2022	14.20	14.74	14.16	14.67	14.41	3,895,500
03 Oct 2022	14.13	14.24	13.87	13.95	13.71	5,478,800
30 Sept 2022	13.99	14.24	13.87	13.89	13.65	3,593,600
29 Sept 2022	14.15	14.26	13.73	13.97	13.73	2,668,600
28 Sept 2022	14.34	14.52	14.27	14.43	14.18	2,525,000
27 Sept 2022	14.43	14.54	14.07	14.23	13.98	3,083,800
26 Sept 2022	14.53	14.79	14.27	14.29	14.04	2,728,100
23 Sept 2022	14.63	14.66	14.19	14.63	14.37	3,855,500
22 Sept 2022	15.29	15.29	14.77	14.81	14.55	3,188,200
21 Sept 2022	15.75	16.07	15.19	15.21	14.94	3,328,500
20 Sept 2022	16.28	16.28	15.42	15.61	15.34	3,625,900
19 Sept 2022	16.17	16.56	16.12	16.49	16.20	3,161,400
16 Sept 2022	16.54	16.62	16.08	16.30	16.01	9,881,800
15 Sept 2022	16.99	17.26	16.66	16.72	16.43	3,049,500
14 Sept 2022	17.28	17.41	16.68	16.99	16.69	3,052,100
13 Sept 2022	17.77	17.83	17.14	17.24	16.94	3,636,000
12 Sept 2022	18.30	18.54	18.11	18.18	17.86	3,114,500
09 Sept 2022	17.54	18.21	17.54	18.16	17.84	2,596,900
08 Sept 2022	17.06	17.47	16.81	17.44	17.13	3,774,400
07 Sept 2022	16.48	17.29	16.48	17.21	16.91	6,618,100
06 Sept 2022	17.52	17.57	16.99	17.08	16.78	3,096,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,724.00+36.00(+0.47%)

ASX 2007,506.20+37.90(+0.51%)

AUD/USD0.7125+0.0008(+0.11%)

OIL81.27+0.26(+0.32%)

GOLD1,928.20-1.80(-0.09%)

BTC-AUD32,020.30-711.60(-2.17%)

News that makes you smarter and richer... For free.

Newell Brands Inc. (NWL)

ALL ORDS
7,724.00
+36.00(+0.47%)

ASX 200
7,506.20
+37.90(+0.51%)

AUD/USD
0.7125
+0.0008(+0.11%)

OIL
81.27
+0.26(+0.32%)

GOLD
1,928.20
-1.80(-0.09%)

BTC-AUD
32,020.30
-711.60(-2.17%)