Newell Brands Stock Price History
NASDAQ: NWLIndustrialsPlastic ProductsUSD
5.64-0.09 (-1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWL price history at a glance
The price history for Newell Brands (NWL) on this page begins on March 17, 1980, when the stock closed at $0.5078; it most recently closed at $5.64 on October 5, 2026. The highest price in this record is $55.45, reached on August 15, 2016; the latest close is 89.8% below that peak. Across the 45 complete calendar years in the table, NWL finished higher in 28 and lower in 17. Its best year was 1982 (+112.1%) and its worst was 2025 (-62.8%).
Over roughly 47 years the share price changed +1010.7%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, NWL has gained 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $55.45
- Date of high
- Aug 15, 2016
- Low since 1980
- $0.4531
- Date of low
- Mar 24, 1980
- 52-week high
- $7.13
- 52-week low
- $3.07
- Last close
- $5.64
NWL returns
1 week
+4.44%
1 month
-6.00%
3 months
+9.09%
6 months
+44.99%
Year to date
+51.61%
1 year
+13.25%
3 years
-16.94%
5 years
-75.03%
NWL price return, excluding dividends.
NWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.64 | +51.61% |
| 2025 | 3.72 | -62.76% |
| 2024 | 9.99 | +15.09% |
| 2023 | 8.68 | -33.64% |
| 2022 | 13.08 | -40.11% |
| 2021 | 21.84 | +2.87% |
| 2020 | 21.23 | +13.77% |
| 2019 | 18.66 | -2.61% |
| 2018 | 19.16 | -37.99% |
| 2017 | 30.90 | -30.80% |
| 2016 | 44.65 | +1.29% |
| 2015 | 44.08 | +16.43% |
| 2014 | 37.86 | +16.85% |
| 2013 | 32.40 | +43.68% |
| 2012 | 22.55 | +39.63% |
| 2011 | 16.15 | -11.17% |
| 2010 | 18.18 | +21.12% |
| 2009 | 15.01 | +42.68% |
| 2008 | 10.52 | -56.00% |
| 2007 | 23.91 | -17.41% |
| 2006 | 28.95 | +21.74% |
| 2005 | 23.78 | -1.69% |
| 2004 | 24.19 | +6.85% |
| 2003 | 22.64 | -25.60% |
| 2002 | 30.43 | +11.51% |
| 2001 | 27.29 | +19.96% |
| 2000 | 22.75 | -21.55% |
| 1999 | 29.00 | -29.70% |
| 1998 | 41.25 | -3.23% |
| 1997 | 42.63 | +38.62% |
| 1996 | 30.75 | +18.84% |
| 1995 | 25.88 | +23.21% |
| 1994 | 21.00 | +4.02% |
| 1993 | 20.19 | -0.92% |
| 1992 | 20.38 | -11.17% |
| 1991 | 22.94 | +89.18% |
| 1990 | 12.13 | +9.60% |
| 1989 | 11.06 | +56.64% |
| 1988 | 7.06 | +100.89% |
| 1987 | 3.52 | +1.35% |
| 1986 | 3.47 | +24.72% |
| 1985 | 2.78 | +42.40% |
| 1984 | 1.95 | +1.62% |
| 1983 | 1.92 | 0.00% |
| 1982 | 1.92 | +112.06% |
| 1981 | 0.9063 | +19.60% |
| 1980* | 0.7578 | +49.23% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.73 | 5.73 | 5.58 | 5.64 | -1.57% | |
| 5.66 | 5.79 | 5.58 | 5.73 | +0.17% | |
| 5.53 | 5.73 | 5.48 | 5.72 | +3.06% | |
| 5.53 | 5.63 | 5.47 | 5.55 | +1.28% | |
| 5.35 | 5.53 | 5.32 | 5.48 | +1.48% | |
| 5.39 | 5.43 | 5.27 | 5.40 | +1.69% | |
| 5.30 | 5.33 | 5.14 | 5.31 | +0.57% | |
| 5.35 | 5.39 | 5.21 | 5.28 | -0.75% | |
| 5.43 | 5.48 | 5.21 | 5.32 | -2.21% | |
| 5.41 | 5.52 | 5.30 | 5.44 | +0.18% | |
| 5.60 | 5.62 | 5.41 | 5.43 | -2.86% | |
| 5.68 | 5.73 | 5.56 | 5.59 | -1.58% | |
| 5.77 | 5.85 | 5.64 | 5.68 | -1.56% | |
| 5.67 | 5.79 | 5.65 | 5.77 | +3.04% | |
| 5.54 | 5.64 | 5.31 | 5.60 | +2.19% | |
| 5.51 | 5.59 | 5.45 | 5.48 | -2.32% | |
| 5.81 | 5.87 | 5.60 | 5.61 | -1.41% | |
| 5.70 | 5.85 | 5.64 | 5.69 | +0.89% | |
| 5.81 | 5.85 | 5.62 | 5.64 | -2.25% | |
| 5.77 | 5.94 | 5.76 | 5.77 | -1.37% | |
| 5.92 | 5.92 | 5.72 | 5.85 | -0.34% | |
| 5.98 | 6.07 | 5.84 | 5.87 | -2.17% | |
| 6.27 | 6.37 | 5.94 | 6.00 | -5.36% | |
| 6.05 | 6.47 | 6.03 | 6.34 | +3.76% | |
| 6.04 | 6.25 | 6.00 | 6.11 | +0.66% | |
| 6.08 | 6.15 | 5.76 | 6.07 | +1.51% | |
| 6.04 | 6.15 | 5.93 | 5.98 | +0.67% | |
| 6.17 | 6.30 | 5.83 | 5.94 | -4.96% | |
| 6.04 | 6.31 | 5.96 | 6.25 | +1.30% | |
| 5.98 | 6.25 | 5.93 | 6.17 | +4.93% | |
| 5.88 | 6.07 | 5.79 | 5.88 | -1.34% | |
| 5.94 | 6.05 | 5.86 | 5.96 | +0.51% | |
| 6.11 | 6.13 | 5.87 | 5.93 | -2.31% | |
| 6.03 | 6.18 | 6.02 | 6.07 | -0.33% | |
| 5.81 | 6.10 | 5.79 | 6.09 | +5.18% | |
| 6.03 | 6.09 | 5.76 | 5.79 | -6.01% | |
| 5.98 | 6.22 | 5.98 | 6.16 | +3.88% | |
| 6.03 | 6.08 | 5.91 | 5.93 | -1.82% | |
| 6.14 | 6.23 | 6.01 | 6.04 | -3.21% | |
| 6.12 | 6.28 | 6.09 | 6.24 | +1.13% | |
| 6.21 | 6.36 | 6.10 | 6.17 | +0.16% | |
| 6.11 | 6.17 | 5.99 | 6.16 | +0.16% | |
| 5.87 | 6.21 | 5.86 | 6.15 | +4.24% | |
| 5.91 | 6.04 | 5.79 | 5.90 | -1.83% | |
| 6.05 | 6.09 | 5.89 | 6.01 | -0.17% | |
| 6.14 | 6.27 | 6.01 | 6.02 | -2.43% | |
| 6.12 | 6.34 | 5.94 | 6.17 | +0.65% | |
| 6.43 | 6.45 | 6.03 | 6.13 | -3.62% | |
| 5.91 | 6.64 | 5.76 | 6.36 | +13.57% | |
| 6.60 | 7.13 | 5.50 | 5.60 | +8.95% | |
| 5.25 | 5.27 | 5.00 | 5.14 | -0.96% | |
| 5.13 | 5.34 | 5.05 | 5.19 | -1.33% | |
| 5.18 | 5.33 | 5.18 | 5.26 | +1.54% | |
| 5.23 | 5.38 | 5.17 | 5.18 | +1.97% | |
| 5.11 | 5.15 | 4.99 | 5.08 | +0.99% | |
| 5.30 | 5.35 | 4.93 | 5.03 | -6.68% | |
| 5.28 | 5.58 | 5.26 | 5.39 | +3.45% | |
| 5.27 | 5.42 | 5.15 | 5.21 | +1.56% | |
| 5.32 | 5.33 | 5.11 | 5.13 | -1.91% | |
| 5.33 | 5.54 | 5.07 | 5.23 | -3.68% | |
| 5.27 | 5.60 | 5.26 | 5.43 | +5.23% | |
| 5.03 | 5.31 | 5.03 | 5.16 | +2.79% | |
| 5.18 | 5.26 | 5.01 | 5.02 | -2.33% | |
| 5.17 | 5.28 | 4.97 | 5.14 | -0.58% | |
| 5.13 | 5.36 | 5.13 | 5.17 | +0.78% | |
| 5.10 | 5.25 | 5.00 | 5.13 | +1.38% | |
| 5.45 | 5.45 | 5.01 | 5.06 | -8.66% | |
| 5.67 | 5.73 | 5.49 | 5.54 | -0.54% | |
| 5.84 | 5.90 | 5.43 | 5.57 | -4.46% | |
| 5.89 | 5.94 | 5.65 | 5.83 | -1.02% | |
| 6.14 | 6.20 | 5.87 | 5.89 | -4.07% | |
| 6.02 | 6.17 | 5.96 | 6.14 | +1.32% | |
| 5.76 | 6.15 | 5.68 | 6.06 | +4.12% | |
| 5.85 | 6.16 | 5.65 | 5.82 | -1.19% | |
| 5.54 | 5.93 | 5.52 | 5.89 | +6.90% | |
| 5.16 | 5.53 | 5.13 | 5.51 | +7.62% | |
| 4.99 | 5.22 | 4.80 | 5.12 | +1.79% | |
| 4.96 | 5.10 | 4.84 | 5.03 | +2.24% | |
| 5.02 | 5.17 | 4.91 | 4.92 | -1.01% | |
| 4.79 | 5.26 | 4.76 | 4.97 | +4.85% | |
| 4.77 | 4.85 | 4.69 | 4.74 | -0.42% | |
| 4.97 | 5.03 | 4.72 | 4.76 | -3.25% | |
| 4.60 | 5.00 | 4.60 | 4.92 | +6.49% | |
| 4.42 | 4.65 | 4.26 | 4.62 | +3.12% | |
| 4.38 | 4.79 | 4.28 | 4.48 | +1.59% | |
| 4.24 | 4.59 | 4.19 | 4.41 | +4.75% | |
| 3.75 | 4.24 | 3.74 | 4.21 | +13.17% | |
| 3.84 | 3.94 | 3.66 | 3.72 | -3.12% | |
| 3.48 | 3.85 | 3.48 | 3.84 | +10.98% | |
| 3.25 | 3.47 | 3.20 | 3.46 | +6.13% | |
| 3.33 | 3.38 | 3.26 | 3.26 | -2.10% | |
| 3.41 | 3.43 | 3.27 | 3.33 | -2.06% | |
| 3.48 | 3.54 | 3.39 | 3.40 | -4.76% | |
| 3.63 | 3.64 | 3.48 | 3.57 | -2.46% | |
| 3.64 | 3.76 | 3.63 | 3.66 | +1.67% | |
| 3.69 | 3.71 | 3.60 | 3.60 | -1.10% | |
| 3.60 | 3.66 | 3.58 | 3.64 | +1.68% | |
| 3.48 | 3.63 | 3.46 | 3.58 | +1.42% | |
| 3.45 | 3.59 | 3.36 | 3.53 | -0.56% | |
| 3.62 | 3.67 | 3.51 | 3.55 | -2.74% | |
| 3.85 | 3.87 | 3.65 | 3.65 | -4.95% | |
| 3.95 | 3.97 | 3.75 | 3.84 | -2.78% | |
| 4.09 | 4.15 | 3.94 | 3.95 | -2.23% | |
| 4.11 | 4.13 | 3.99 | 4.04 | -0.25% | |
| 4.06 | 4.12 | 4.01 | 4.05 | -0.74% | |
| 4.56 | 4.63 | 4.02 | 4.08 | -10.13% | |
| 4.48 | 4.55 | 4.44 | 4.54 | +2.02% | |
| 4.62 | 4.65 | 4.44 | 4.45 | -3.68% | |
| 4.58 | 4.67 | 4.52 | 4.62 | +2.90% | |
| 4.63 | 4.68 | 4.44 | 4.49 | -2.60% | |
| 4.51 | 4.75 | 4.49 | 4.61 | +1.32% | |
| 4.45 | 4.62 | 4.33 | 4.55 | +11.52% | |
| 3.94 | 4.14 | 3.94 | 4.08 | +3.55% | |
| 4.00 | 4.05 | 3.86 | 3.94 | -1.75% | |
| 4.17 | 4.20 | 3.97 | 4.01 | -4.07% | |
| 4.25 | 4.33 | 4.16 | 4.18 | -1.18% | |
| 4.17 | 4.25 | 4.09 | 4.23 | +2.17% | |
| 4.14 | 4.21 | 4.04 | 4.14 | +0.49% | |
| 4.26 | 4.28 | 4.11 | 4.12 | -2.83% | |
| 4.39 | 4.42 | 4.19 | 4.24 | -2.97% | |
| 4.27 | 4.40 | 4.19 | 4.37 | +0.92% | |
| 4.35 | 4.48 | 4.28 | 4.33 | +1.88% | |
| 4.18 | 4.35 | 4.13 | 4.25 | +3.66% | |
| 4.03 | 4.10 | 4.00 | 4.10 | +1.49% | |
| 3.87 | 4.05 | 3.87 | 4.04 | +4.66% | |
| 3.83 | 3.88 | 3.74 | 3.86 | -0.77% | |
| 4.00 | 4.06 | 3.86 | 3.89 | -1.77% | |
| 3.78 | 4.02 | 3.75 | 3.96 | +3.66% | |
| 3.73 | 3.87 | 3.70 | 3.82 | +7.30% | |
| 3.48 | 3.60 | 3.47 | 3.56 | +2.01% | |
| 3.40 | 3.51 | 3.33 | 3.49 | +2.95% | |
| 3.45 | 3.54 | 3.34 | 3.39 | -3.97% | |
| 3.46 | 3.57 | 3.46 | 3.53 | +2.92% | |
| 3.36 | 3.48 | 3.34 | 3.43 | +3.94% | |
| 3.37 | 3.43 | 3.27 | 3.30 | -2.94% | |
| 3.47 | 3.51 | 3.37 | 3.40 | -2.02% | |
| 3.51 | 3.62 | 3.43 | 3.47 | -2.53% | |
| 3.59 | 3.61 | 3.51 | 3.56 | +0.28% | |
| 3.54 | 3.59 | 3.47 | 3.55 | -0.84% | |
| 3.47 | 3.67 | 3.43 | 3.58 | +6.55% | |
| 3.54 | 3.54 | 3.33 | 3.36 | -5.08% | |
| 3.73 | 3.74 | 3.46 | 3.54 | -5.85% | |
| 3.83 | 3.86 | 3.75 | 3.76 | -2.34% | |
| 3.91 | 3.98 | 3.84 | 3.85 | -1.28% | |
| 4.05 | 4.08 | 3.89 | 3.90 | -3.47% | |
| 4.21 | 4.25 | 4.03 | 4.04 | -1.94% | |
| 4.23 | 4.26 | 4.09 | 4.12 | -3.96% | |
| 4.26 | 4.30 | 4.19 | 4.29 | +1.42% | |
| 4.27 | 4.38 | 4.16 | 4.23 | -0.94% | |
| 4.16 | 4.29 | 3.99 | 4.27 | +0.71% | |
| 4.25 | 4.27 | 4.11 | 4.24 | -1.40% | |
| 4.51 | 4.58 | 4.27 | 4.30 | -5.29% | |
| 4.40 | 4.58 | 4.35 | 4.54 | +3.89% | |
| 4.30 | 4.38 | 4.20 | 4.37 | -1.58% | |
| 4.44 | 4.48 | 4.35 | 4.44 | -2.42% | |
| 4.54 | 4.57 | 4.44 | 4.55 | -1.52% | |
| 4.57 | 4.65 | 4.49 | 4.62 | +1.32% | |
| 4.62 | 4.62 | 4.43 | 4.56 | -1.08% | |
| 4.64 | 4.74 | 4.58 | 4.61 | -0.65% | |
| 4.82 | 4.82 | 4.60 | 4.64 | -4.92% | |
| 4.68 | 4.89 | 4.62 | 4.88 | +3.61% | |
| 4.72 | 4.74 | 4.62 | 4.71 | -0.63% | |
| 4.68 | 4.84 | 4.62 | 4.74 | +1.50% | |
| 4.70 | 4.72 | 4.58 | 4.67 | -0.64% | |
| 4.56 | 4.72 | 4.52 | 4.70 | +4.44% | |
| 4.53 | 4.70 | 4.38 | 4.50 | -0.22% | |
| 4.58 | 4.64 | 4.45 | 4.51 | -0.88% | |
| 4.51 | 4.62 | 4.32 | 4.55 | +0.22% | |
| 4.59 | 4.69 | 4.47 | 4.54 | -1.94% | |
| 4.00 | 4.78 | 3.99 | 4.63 | +2.43% | |
| 4.60 | 4.65 | 4.42 | 4.52 | -1.31% | |
| 4.40 | 4.65 | 4.40 | 4.58 | +4.09% | |
| 4.33 | 4.51 | 4.31 | 4.40 | +1.38% | |
| 4.25 | 4.40 | 4.21 | 4.34 | +2.12% | |
| 4.18 | 4.34 | 4.17 | 4.25 | +1.67% | |
| 4.33 | 4.36 | 4.09 | 4.18 | -3.02% | |
| 4.39 | 4.43 | 4.31 | 4.31 | -1.15% | |
| 4.37 | 4.39 | 4.29 | 4.36 | -0.23% | |
| 4.39 | 4.46 | 4.33 | 4.37 | +1.16% | |
| 4.35 | 4.36 | 4.27 | 4.32 | -0.69% | |
| 4.27 | 4.38 | 4.27 | 4.35 | +2.11% | |
| 4.25 | 4.31 | 4.16 | 4.26 | +0.95% | |
| 4.14 | 4.22 | 4.13 | 4.22 | 0.00% | |
| 4.25 | 4.26 | 4.16 | 4.22 | -1.40% | |
| 4.24 | 4.29 | 4.15 | 4.28 | +1.42% | |
| 4.27 | 4.35 | 4.19 | 4.22 | -0.47% | |
| 4.18 | 4.27 | 4.17 | 4.24 | +2.17% | |
| 4.20 | 4.26 | 4.14 | 4.15 | -1.43% | |
| 4.18 | 4.32 | 4.11 | 4.21 | +1.69% | |
| 3.93 | 4.19 | 3.93 | 4.14 | +4.55% | |
| 3.94 | 4.02 | 3.91 | 3.96 | +1.28% | |
| 3.72 | 3.95 | 3.72 | 3.91 | +4.83% | |
| 3.73 | 3.85 | 3.72 | 3.73 | +0.27% | |
| 3.73 | 3.79 | 3.68 | 3.72 | 0.00% | |
| 3.76 | 3.79 | 3.71 | 3.72 | -1.59% | |
| 3.80 | 3.86 | 3.78 | 3.78 | -0.53% | |
| 3.75 | 3.83 | 3.75 | 3.80 | +0.26% | |
| 3.67 | 3.80 | 3.64 | 3.79 | +2.99% | |
| 3.60 | 3.69 | 3.59 | 3.68 | +1.94% | |
| 3.72 | 3.72 | 3.60 | 3.61 | -3.22% | |
| 3.71 | 3.78 | 3.71 | 3.73 | +0.27% | |
| 3.78 | 3.78 | 3.70 | 3.72 | -1.59% | |
| 3.88 | 3.98 | 3.77 | 3.78 | -1.56% | |
| 3.78 | 3.94 | 3.77 | 3.84 | +1.86% | |
| 3.77 | 3.84 | 3.75 | 3.77 | 0.00% | |
| 3.83 | 3.90 | 3.67 | 3.77 | -1.05% | |
| 3.86 | 3.90 | 3.80 | 3.81 | -1.55% | |
| 3.86 | 3.93 | 3.83 | 3.87 | +1.04% | |
| 3.62 | 3.85 | 3.62 | 3.83 | +5.22% | |
| 3.60 | 3.67 | 3.57 | 3.64 | +0.28% | |
| 3.72 | 3.75 | 3.60 | 3.63 | -2.42% | |
| 3.70 | 3.80 | 3.68 | 3.72 | +0.81% | |
| 3.77 | 3.79 | 3.65 | 3.69 | -1.86% | |
| 3.70 | 3.89 | 3.70 | 3.76 | +2.45% | |
| 3.75 | 3.79 | 3.67 | 3.67 | -3.67% | |
| 3.55 | 3.94 | 3.55 | 3.81 | +4.38% | |
| 3.50 | 3.65 | 3.50 | 3.65 | +2.24% | |
| 3.45 | 3.64 | 3.42 | 3.57 | +2.88% | |
| 3.48 | 3.62 | 3.46 | 3.47 | +0.29% | |
| 3.34 | 3.49 | 3.29 | 3.46 | +3.59% | |
| 3.25 | 3.40 | 3.22 | 3.34 | +3.41% | |
| 3.31 | 3.37 | 3.21 | 3.23 | -2.12% | |
| 3.31 | 3.37 | 3.24 | 3.30 | -0.60% | |
| 3.29 | 3.37 | 3.26 | 3.32 | -0.60% | |
| 3.42 | 3.49 | 3.32 | 3.34 | -2.34% | |
| 3.42 | 3.44 | 3.25 | 3.42 | +1.18% | |
| 3.35 | 3.51 | 3.33 | 3.38 | +0.60% | |
| 3.33 | 3.49 | 3.33 | 3.36 | +2.44% | |
| 3.25 | 3.39 | 3.21 | 3.28 | +1.55% | |
| 3.25 | 3.34 | 3.21 | 3.23 | +1.89% | |
| 3.10 | 3.20 | 3.08 | 3.17 | +1.93% | |
| 3.24 | 3.34 | 3.10 | 3.11 | -3.42% | |
| 3.14 | 3.32 | 3.11 | 3.22 | +2.55% | |
| 3.16 | 3.29 | 3.07 | 3.14 | -2.79% | |
| 3.41 | 3.42 | 3.22 | 3.23 | -5.00% | |
| 3.76 | 3.80 | 3.09 | 3.40 | -27.97% | |
| 4.88 | 4.94 | 4.69 | 4.72 | -4.26% | |
| 4.96 | 5.02 | 4.88 | 4.93 | -1.40% | |
| 5.06 | 5.07 | 4.92 | 5.00 | -1.77% | |
| 5.00 | 5.14 | 5.00 | 5.09 | +2.21% | |
| 5.02 | 5.04 | 4.97 | 4.98 | 0.00% | |
| 4.85 | 5.00 | 4.85 | 4.98 | +2.47% | |
| 4.85 | 4.93 | 4.81 | 4.86 | 0.00% | |
| 4.85 | 4.97 | 4.78 | 4.86 | +0.21% | |
| 4.87 | 4.95 | 4.83 | 4.85 | 0.00% | |
| 4.76 | 4.89 | 4.76 | 4.85 | +1.04% | |
| 4.84 | 4.91 | 4.75 | 4.80 | 0.00% | |
| 4.85 | 4.97 | 4.72 | 4.80 | -1.03% | |
| 4.79 | 4.94 | 4.76 | 4.85 | +0.41% | |
| 4.97 | 5.00 | 4.82 | 4.83 | -0.21% | |
| 5.01 | 5.08 | 4.83 | 4.84 | -2.81% | |
| 5.03 | 5.04 | 4.89 | 4.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWL chart for longer ranges.