Newell Brands Inc.
NWLNASDAQConsumer Defensive● Active
$4.21
+$0.49(+13.17%)
Market Cap$1.8B
P/E Ratio—
52W High$6.64
52W Low$3.07
Newell Brands Inc.（NWL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nwl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.43
Jun 9, 2021
-85.2% from here
5-Year Low5Y
$3.07
Nov 4, 2025
+37.1% from low
IPO Priceadj.
$0.5313
Mar 17, 1980
+692.5% since IPO
1 Year Ago
$5.61
Jun 9, 2025
-25.0% in 1Y
5 Years Ago
$28.41
Jun 8, 2021
-85.2% in 5Y
10 Years Ago
$48.98
Jun 8, 2016
-91.4% in 10Y
Historical Price Data · NWL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.75 | $4.20 | $3.74 | $4.13 | $4.13 | 8.2M | +10.10% |
| Jun 5, 2026 | $3.84 | $3.94 | $3.66 | $3.72 | $3.72 | 15.8M | -3.12% |
| Jun 4, 2026 | $3.48 | $3.85 | $3.48 | $3.84 | $3.84 | 19.8M | +10.34% |
| Jun 3, 2026 | $3.25 | $3.47 | $3.20 | $3.46 | $3.46 | 11.3M | +6.46% |
| Jun 2, 2026 | $3.33 | $3.38 | $3.26 | $3.26 | $3.26 | 8.5M | -2.10% |
| Jun 1, 2026 | $3.41 | $3.43 | $3.27 | $3.33 | $3.33 | 10.9M | -2.35% |
| May 29, 2026 | $3.48 | $3.54 | $3.39 | $3.40 | $3.40 | 10.6M | -2.30% |
| May 28, 2026 | $3.63 | $3.64 | $3.48 | $3.57 | $3.57 | 7.3M | -1.65% |
| May 27, 2026 | $3.64 | $3.76 | $3.63 | $3.66 | $3.66 | 6.0M | +0.55% |
| May 26, 2026 | $3.69 | $3.71 | $3.60 | $3.60 | $3.60 | 5.2M | -2.44% |
| May 22, 2026 | $3.60 | $3.66 | $3.58 | $3.64 | $3.64 | 4.9M | +1.11% |
| May 21, 2026 | $3.48 | $3.63 | $3.46 | $3.58 | $3.58 | 5.3M | +2.87% |
| May 20, 2026 | $3.45 | $3.59 | $3.36 | $3.53 | $3.53 | 7.6M | +2.32% |
| May 19, 2026 | $3.62 | $3.67 | $3.51 | $3.55 | $3.55 | 7.4M | -1.93% |
| May 18, 2026 | $3.85 | $3.87 | $3.65 | $3.65 | $3.65 | 6.4M | -5.19% |
| May 15, 2026 | $3.95 | $3.97 | $3.75 | $3.84 | $3.84 | 7.8M | -2.78% |
| May 14, 2026 | $4.09 | $4.14 | $3.94 | $3.95 | $3.95 | 7.9M | -3.42% |
| May 13, 2026 | $4.11 | $4.13 | $3.99 | $4.04 | $4.04 | 6.8M | -1.70% |
| May 12, 2026 | $4.06 | $4.12 | $4.01 | $4.05 | $4.05 | 5.8M | -0.25% |
| May 11, 2026 | $4.56 | $4.63 | $4.01 | $4.08 | $4.08 | 10.0M | -10.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NWL
Jan 1 → Dec 31 · 6 years2026+10.7%$3.73 → $4.13
+10.7%
2025-63.1%$10.07 → $3.72
-63.1%
2024+15.5%$8.62 → $9.96
+15.5%
2023-34.2%$13.20 → $8.68
-34.2%
2022-40.2%$21.86 → $13.08
-40.2%
2021-23.2%$28.43 → $21.84
-23.2%
Best Year2024 · +15.5%
Worst Year2025 · -63.1%
Positive Years2 / 6
Avg Annual Return-22.4%
6Y Total Return-85.5%
6Y CAGR~-27.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in NWL?
If you invested $1,000 in NWL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$86
Total Return-91.4%
CAGR~-21.8% / yr
Profit$-914
Based on Jun 8, 2016 · $48.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Newell Brands Inc.（NWL）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NWL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NWL 历史股价FMP 日线复权 OHLCV