Newell Brands Inc. (NWL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -9.7%
- 3M
- -7.4%
- YTD
- +45.2%
- 1Y
- +3.6%
- 3Y
- -14.6%
- 5Y
- -24.6%
Loading 10-year price history...
NWL Historical Performance
NWL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.1%
- 2003 annual price return
- -27.5%
- 2004 annual price return
- +6.8%
- 2005 annual price return
- -1.0%
- 2006 annual price return
- +21.4%
- 2007 annual price return
- -11.6%
- 2008 annual price return
- -61.3%
- 2009 annual price return
- +42.7%
- 2010 annual price return
- +19.6%
- 2011 annual price return
- -11.6%
- 2012 annual price return
- +37.2%
- 2013 annual price return
- +43.3%
- 2014 annual price return
- +18.4%
- 2015 annual price return
- +16.4%
- 2016 annual price return
- +2.8%
- 2017 annual price return
- -31.2%
- 2018 annual price return
- -41.2%
- 2019 annual price return
- +3.0%
- 2020 annual price return
- +11.3%
- 2021 annual price return
- +0.6%
- 2022 annual price return
- -40.8%
- 2023 annual price return
- -35.5%
- 2024 annual price return
- +14.0%
- 2025 annual price return
- -62.7%
- 2026 annual price return
- +50.5%
NWL Stock Price Trajectory (1980–2026)
As of October 3, 2026, Newell Brands Inc. (NWL) trades at $5.40, representing a +3.6% return over the past year. The stock has delivered a -64.9% total return over five years (-24.6% 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 -90.3%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CHD (+6.7% 1Y), SPB (+45.7% 1Y), and HBI (-5.3% 1Y), NWL has underperformed the peer group average. Compare NWL vs CHD →
NWL Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.39 | 5.43 | 5.27 | 5.40 | 4.86M | +1.69% |
| 2026-10-01 | 5.30 | 5.33 | 5.14 | 5.31 | 4.45M | +0.57% |
| 2026-09-30 | 5.35 | 5.39 | 5.22 | 5.28 | 5.22M | -0.75% |
| 2026-09-29 | 5.43 | 5.48 | 5.21 | 5.32 | 4.43M | -2.21% |
| 2026-09-28 | 5.43 | 5.51 | 5.30 | 5.44 | 4.59M | +0.18% |
| 2026-09-25 | 5.60 | 5.62 | 5.42 | 5.43 | 6.73M | -2.86% |
| 2026-09-24 | 5.68 | 5.70 | 5.56 | 5.59 | 3.69M | -1.58% |
| 2026-09-23 | 5.77 | 5.85 | 5.63 | 5.68 | 4.83M | -1.56% |
| 2026-09-22 | 5.67 | 5.79 | 5.65 | 5.77 | 4.62M | +3.04% |
| 2026-09-21 | 5.54 | 5.63 | 5.31 | 5.60 | 6.54M | +2.19% |
| 2026-09-18 | 5.53 | 5.59 | 5.45 | 5.48 | 9.28M | -2.32% |
| 2026-09-17 | 5.81 | 5.87 | 5.60 | 5.61 | 3.37M | -1.41% |
| 2026-09-16 | 5.70 | 5.84 | 5.63 | 5.69 | 5.72M | +0.89% |
| 2026-09-15 | 5.81 | 5.85 | 5.62 | 5.64 | 6.54M | -2.25% |
| 2026-09-14 | 5.79 | 5.94 | 5.76 | 5.77 | 7.93M | -1.37% |
| 2026-09-11 | 5.92 | 5.92 | 5.71 | 5.85 | 5.53M | -0.34% |
| 2026-09-10 | 5.98 | 6.07 | 5.84 | 5.87 | 5.23M | -2.17% |
| 2026-09-09 | 6.27 | 6.37 | 5.93 | 6.00 | 7.62M | -5.36% |
| 2026-09-08 | 6.06 | 6.46 | 6.06 | 6.34 | 10.12M | +3.76% |
| 2026-09-04 | 6.04 | 6.25 | 6.00 | 6.11 | 5.50M | +0.66% |
| 2026-09-03 | 6.08 | 6.15 | 5.76 | 6.07 | 6.99M | +1.51% |
| 2026-09-02 | 6.02 | 6.14 | 5.93 | 5.98 | 8.80M | +0.67% |
| 2026-09-01 | 6.17 | 6.30 | 5.83 | 5.94 | 9.15M | -4.96% |
| 2026-08-31 | 6.06 | 6.30 | 5.96 | 6.25 | 11.84M | +1.30% |
| 2026-08-28 | 5.97 | 6.25 | 5.93 | 6.17 | 5.81M | +4.91% |
| 2026-08-27 | 5.89 | 6.07 | 5.79 | 5.88 | 5.90M | -1.32% |
| 2026-08-26 | 5.94 | 6.05 | 5.86 | 5.96 | 5.75M | +0.51% |
| 2026-08-25 | 6.11 | 6.13 | 5.88 | 5.93 | 5.28M | -2.31% |
| 2026-08-24 | 6.03 | 6.18 | 6.02 | 6.07 | 4.88M | -0.33% |
| 2026-08-21 | 5.81 | 6.10 | 5.79 | 6.09 | 4.53M | +5.18% |
| 2026-08-20 | 6.03 | 6.09 | 5.76 | 5.79 | 6.82M | -6.01% |
| 2026-08-19 | 5.98 | 6.22 | 5.98 | 6.16 | 4.62M | +3.88% |
| 2026-08-18 | 6.03 | 6.08 | 5.91 | 5.93 | 4.19M | -1.82% |
| 2026-08-17 | 6.14 | 6.23 | 6.01 | 6.04 | 6.03M | -3.21% |
| 2026-08-14 | 6.12 | 6.28 | 6.09 | 6.24 | 6.40M | +1.13% |
| 2026-08-13 | 6.21 | 6.36 | 6.10 | 6.17 | 5.92M | +0.16% |
| 2026-08-12 | 6.11 | 6.17 | 5.99 | 6.16 | 6.22M | +0.16% |
| 2026-08-11 | 5.87 | 6.21 | 5.86 | 6.15 | 10.40M | +4.24% |
| 2026-08-10 | 5.91 | 6.04 | 5.79 | 5.90 | 7.56M | -1.83% |
| 2026-08-07 | 6.05 | 6.09 | 5.89 | 6.01 | 8.19M | -0.17% |
| 2026-08-06 | 6.14 | 6.27 | 6.01 | 6.02 | 7.40M | -2.43% |
| 2026-08-05 | 6.12 | 6.34 | 5.94 | 6.17 | 12.77M | +0.65% |
| 2026-08-04 | 6.43 | 6.45 | 6.03 | 6.13 | 10.35M | -3.62% |
| 2026-08-03 | 5.91 | 6.64 | 5.76 | 6.36 | 26.50M | +13.57% |
| 2026-07-31 | 6.60 | 7.13 | 5.50 | 5.60 | 44.34M | +8.95% |
| 2026-07-30 | 5.25 | 5.27 | 5.00 | 5.14 | 7.81M | -0.96% |
| 2026-07-29 | 5.13 | 5.34 | 5.05 | 5.19 | 7.38M | -1.33% |
| 2026-07-28 | 5.18 | 5.33 | 5.18 | 5.26 | 6.98M | +1.54% |
| 2026-07-27 | 5.23 | 5.38 | 5.17 | 5.18 | 5.94M | +1.97% |
| 2026-07-24 | 5.11 | 5.15 | 4.99 | 5.08 | 4.24M | +0.99% |
NWL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NWL — Frequently Asked Questions
Quick answers to the most common questions about buying NWL stock.
How has NWL stock performed recently?
NWL returned +3.6% over the past year, beating its 5-year annualized CAGR of -24.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NWL's all-time high price?
Newell Brands Inc. reached $55.45 on 2016-08-15. The 52-week high is $7.13. Current 1-year return of +3.6% places the stock closer to 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 1980-2026, downloadable in CSV format.