NWL - NEWELL BRANDS INC.
4.54
0.170 3.744%
Share volume: 5,400,801
Last Updated: 03-04-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.37
0.17
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.40 | $4.40 | $4.58 | $4.58 | $4.35 | $4.35 | $4.54 | $4.54 | 5,400,801 | $5,400,801.00 |
| 03-03-2026 | $4.30 | $4.30 | $4.38 | $4.38 | $4.20 | $4.20 | $4.37 | $4.37 | 4,513,509 | $4,513,509.00 |
| 03-02-2026 | $4.44 | $4.44 | $4.48 | $4.48 | $4.35 | $4.35 | $4.44 | $4.44 | 4,184,248 | $4,184,248.00 |
| 02-27-2026 | $4.54 | $4.54 | $4.57 | $4.57 | $4.44 | $4.44 | $4.55 | $4.55 | 5,783,745 | $5,783,745.00 |
| 02-26-2026 | $4.57 | $4.50 | $4.65 | $4.57 | $4.49 | $4.42 | $4.62 | $4.55 | 4,883,428 | $4,883,428.00 |
| 02-25-2026 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | $4.43 | $4.56 | $4.56 | 4,562,996 | $4,562,996.00 |
| 02-24-2026 | $4.64 | $4.64 | $4.74 | $4.74 | $4.58 | $4.58 | $4.61 | $4.61 | 4,161,184 | $4,161,184.00 |
| 02-23-2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | $4.60 | $4.64 | $4.64 | 5,388,749 | $5,388,749.00 |
| 02-20-2026 | $4.68 | $4.68 | $4.89 | $4.89 | $4.62 | $4.62 | $4.88 | $4.88 | 4,474,288 | $4,474,288.00 |
| 02-19-2026 | $4.72 | $4.72 | $4.74 | $4.74 | $4.62 | $4.62 | $4.71 | $4.71 | 3,161,441 | $3,161,441.00 |