NWL - NEWELL BRANDS INC.
4.33
0.080 1.848%
Share volume: 7,850,016
Last Updated: 04-17-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.25
0.08
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.35 | $4.35 | $4.48 | $4.48 | $4.28 | $4.28 | $4.33 | $4.33 | 7,850,016 | $7,843,033.00 |
| 04-16-2026 | $4.18 | $4.18 | $4.35 | $4.35 | $4.13 | $4.13 | $4.25 | $4.25 | 5,020,588 | $5,020,588.00 |
| 04-15-2026 | $4.03 | $4.03 | $4.10 | $4.10 | $4.00 | $4.00 | $4.10 | $4.10 | 3,192,729 | $3,192,729.00 |
| 04-14-2026 | $3.87 | $3.87 | $4.05 | $4.05 | $3.87 | $3.87 | $4.04 | $4.04 | 4,427,779 | $4,427,779.00 |
| 04-13-2026 | $3.83 | $3.83 | $3.88 | $3.88 | $3.74 | $3.74 | $3.86 | $3.86 | 4,655,244 | $4,655,244.00 |
| 04-10-2026 | $4.00 | $4.00 | $4.06 | $4.06 | $3.86 | $3.86 | $3.89 | $3.89 | 3,567,527 | $3,567,527.00 |
| 04-09-2026 | $3.78 | $3.78 | $4.02 | $4.02 | $3.75 | $3.75 | $3.96 | $3.96 | 5,898,315 | $5,898,315.00 |
| 04-08-2026 | $3.73 | $3.73 | $3.87 | $3.87 | $3.70 | $3.70 | $3.82 | $3.82 | 7,017,694 | $7,017,694.00 |
| 04-07-2026 | $3.48 | $3.48 | $3.60 | $3.60 | $3.47 | $3.47 | $3.56 | $3.56 | 4,820,240 | $4,820,240.00 |
| 04-06-2026 | $3.40 | $3.40 | $3.51 | $3.51 | $3.33 | $3.33 | $3.49 | $3.49 | 5,144,539 | $5,144,539.00 |