Newell Brands Inc. (NWL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +31.6%
- 3M
- +55.6%
- YTD
- +48.9%
- 1Y
- -3.1%
- 3Y
- -14.5%
- 5Y
- -26.9%
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
- +22.3%
NWL Stock Price Trajectory (1980–2026)
As of July 8, 2026, Newell Brands Inc. (NWL) trades at $5.54, representing a -3.1% return over the past year. The stock has delivered a -69.7% total return over five years (-26.9% 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 -90.0%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CHD (+0.4% 1Y), SPB (+51.7% 1Y), and HBI (+40.3% 1Y), NWL has underperformed the peer group average. Compare NWL vs CHD →
NWL Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.66 | 5.73 | 5.49 | 5.54 | 12.52M | -0.54% |
| 2026-07-06 | 5.85 | 5.90 | 5.43 | 5.57 | 11.82M | -4.46% |
| 2026-07-02 | 5.89 | 5.93 | 5.64 | 5.83 | 10.41M | -1.02% |
| 2026-07-01 | 6.14 | 6.20 | 5.87 | 5.89 | 12.23M | -4.07% |
| 2026-06-30 | 6.02 | 6.17 | 5.96 | 6.14 | 11.54M | +1.32% |
| 2026-06-29 | 5.76 | 6.15 | 5.68 | 6.06 | 4.63M | +4.12% |
| 2026-06-26 | 5.85 | 6.16 | 5.64 | 5.82 | 0 | -1.19% |
| 2026-06-25 | 5.54 | 5.93 | 5.53 | 5.89 | 17.91M | +6.90% |
| 2026-06-24 | 5.16 | 5.53 | 5.13 | 5.51 | 10.83M | +7.62% |
| 2026-06-23 | 4.81 | 5.21 | 4.80 | 5.12 | 9.05M | +1.79% |
| 2026-06-22 | 4.91 | 5.10 | 4.84 | 5.03 | 7.20M | +2.24% |
| 2026-06-18 | 5.02 | 5.17 | 4.91 | 4.92 | 14.93M | -1.01% |
| 2026-06-17 | 4.79 | 5.26 | 4.76 | 4.97 | 18.36M | +4.85% |
| 2026-06-16 | 4.77 | 4.85 | 4.68 | 4.74 | 8.06M | -0.42% |
| 2026-06-15 | 4.97 | 5.03 | 4.72 | 4.76 | 1.61M | -3.25% |
| 2026-06-12 | 4.60 | 5.00 | 4.60 | 4.92 | 13.08M | +6.49% |
| 2026-06-11 | 4.42 | 4.64 | 4.26 | 4.62 | 8.52M | +3.13% |
| 2026-06-10 | 4.38 | 4.79 | 4.28 | 4.48 | 12.84M | +1.59% |
| 2026-06-09 | 4.25 | 4.58 | 4.19 | 4.41 | 13.58M | +4.75% |
| 2026-06-08 | 3.75 | 4.24 | 3.74 | 4.21 | 13.51M | +13.17% |
| 2026-06-05 | 3.88 | 3.94 | 3.66 | 3.72 | 15.64M | -3.13% |
| 2026-06-04 | 3.48 | 3.85 | 3.48 | 3.84 | 19.64M | +10.98% |
| 2026-06-03 | 3.25 | 3.47 | 3.20 | 3.46 | 11.25M | +6.13% |
| 2026-06-02 | 3.34 | 3.38 | 3.26 | 3.26 | 8.38M | -2.10% |
| 2026-06-01 | 3.42 | 3.43 | 3.27 | 3.33 | 10.76M | -2.06% |
| 2026-05-29 | 3.48 | 3.54 | 3.39 | 3.40 | 8.21M | -4.76% |
| 2026-05-28 | 3.63 | 3.64 | 3.48 | 3.57 | 7.24M | -2.46% |
| 2026-05-27 | 3.64 | 3.76 | 3.63 | 3.66 | 5.89M | +1.67% |
| 2026-05-26 | 3.69 | 3.71 | 3.60 | 3.60 | 5.01M | -1.10% |
| 2026-05-22 | 3.60 | 3.66 | 3.60 | 3.64 | 4.52M | +1.68% |
| 2026-05-21 | 3.48 | 3.63 | 3.46 | 3.58 | 5.09M | +1.42% |
| 2026-05-20 | 3.45 | 3.58 | 3.36 | 3.53 | 7.42M | -0.56% |
| 2026-05-19 | 3.62 | 3.67 | 3.51 | 3.55 | 7.21M | -2.74% |
| 2026-05-18 | 3.85 | 3.87 | 3.65 | 3.65 | 6.27M | -4.95% |
| 2026-05-15 | 3.95 | 3.97 | 3.75 | 3.84 | 7.03M | -2.78% |
| 2026-05-14 | 4.08 | 4.14 | 3.94 | 3.95 | 7.46M | -2.23% |
| 2026-05-13 | 4.09 | 4.13 | 3.99 | 4.04 | 6.48M | -0.25% |
| 2026-05-12 | 4.06 | 4.12 | 4.01 | 4.05 | 5.79M | -0.74% |
| 2026-05-11 | 4.57 | 4.62 | 4.01 | 4.08 | 10.00M | -10.13% |
| 2026-05-08 | 4.48 | 4.54 | 4.44 | 4.54 | 5.71M | +2.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -3.1% over the past year, below its 5-year annualized CAGR of -26.9%. The stock trades above 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 -3.1% 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 1980-2026, downloadable in CSV format.