Newell Brands Inc. (NWL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NWL Historical Performance
Short-Term Returns
NWL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Newell Brands Inc. (NWL) trades at $4.45, representing a -11.0% return over the past year. The stock has delivered a -75.5% total return over five years (-31.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.45 on August 15, 2016. From this peak, NWL has corrected -92.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CHD (+2.1% 1Y), SPB (+27.0% 1Y), and HBI (+32.3% 1Y), NWL has underperformed the peer group average. Compare NWL vs CHD →
NWL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.62 | 4.65 | 4.44 | 4.45 | 6.36M | -3.78% |
| 2026-05-06 | 4.58 | 4.67 | 4.51 | 4.63 | 8.23M | +3.01% |
| 2026-05-05 | 4.63 | 4.67 | 4.45 | 4.49 | 6.64M | -2.60% |
| 2026-05-04 | 4.51 | 4.75 | 4.49 | 4.61 | 11.53M | +1.32% |
| 2026-05-01 | 4.45 | 4.62 | 4.33 | 4.55 | 14.17M | +11.52% |
| 2026-04-30 | 3.94 | 4.14 | 3.94 | 4.08 | 6.69M | +3.55% |
| 2026-04-29 | 4.00 | 4.05 | 3.86 | 3.94 | 4.76M | -1.75% |
| 2026-04-28 | 4.17 | 4.20 | 3.97 | 4.01 | 5.15M | -4.07% |
| 2026-04-27 | 4.25 | 4.33 | 4.16 | 4.18 | 4.57M | -1.18% |
| 2026-04-24 | 4.15 | 4.25 | 4.09 | 4.23 | 4.73M | +2.17% |
| 2026-04-23 | 4.14 | 4.21 | 4.04 | 4.14 | 4.10M | +0.49% |
| 2026-04-22 | 4.26 | 4.28 | 4.11 | 4.12 | 3.85M | -2.72% |
| 2026-04-21 | 4.39 | 4.42 | 4.19 | 4.24 | 6.52M | -3.09% |
| 2026-04-20 | 4.27 | 4.39 | 4.18 | 4.37 | 7.59M | +0.92% |
| 2026-04-17 | 4.35 | 4.48 | 4.28 | 4.33 | 7.69M | +1.88% |
| 2026-04-16 | 4.19 | 4.35 | 4.13 | 4.25 | 5.02M | +3.66% |
| 2026-04-15 | 4.04 | 4.10 | 4.00 | 4.10 | 3.13M | +1.49% |
| 2026-04-14 | 3.89 | 4.04 | 3.88 | 4.04 | 4.29M | +4.66% |
| 2026-04-13 | 3.87 | 3.88 | 3.74 | 3.86 | 4.56M | -0.77% |
| 2026-04-10 | 4.00 | 4.05 | 3.86 | 3.89 | 3.43M | -1.77% |
| 2026-04-09 | 3.77 | 4.01 | 3.75 | 3.96 | 5.72M | +3.66% |
| 2026-04-08 | 3.74 | 3.87 | 3.70 | 3.82 | 6.85M | +7.30% |
| 2026-04-07 | 3.48 | 3.60 | 3.46 | 3.56 | 4.68M | +2.01% |
| 2026-04-06 | 3.40 | 3.51 | 3.33 | 3.49 | 5.14M | +2.95% |
| 2026-04-02 | 3.43 | 3.53 | 3.34 | 3.39 | 4.00M | -3.97% |
| 2026-04-01 | 3.46 | 3.56 | 3.46 | 3.53 | 4.48M | +2.92% |
| 2026-03-31 | 3.38 | 3.48 | 3.34 | 3.43 | 4.29M | +3.94% |
| 2026-03-30 | 3.38 | 3.43 | 3.27 | 3.30 | 4.38M | -2.94% |
| 2026-03-27 | 3.46 | 3.51 | 3.37 | 3.40 | 4.91M | -2.02% |
| 2026-03-26 | 3.51 | 3.62 | 3.43 | 3.47 | 4.08M | -2.53% |
See NWL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NWL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NWL vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonNWL — Frequently Asked Questions
Quick answers to the most common questions about buying NWL stock.
How has NWL stock performed recently?
NWL declined -11.0% over the past year, below its 5-year annualized CAGR of -31.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NWL's all-time high price?
Newell Brands Inc. reached $55.45 on 2016-08-15. The 52-week high is $6.64. Current 1-year return of -11.0% places the stock further from historical peaks.
Where can I download NWL historical price data?
This page provides NWL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.