Newell Brands Inc. (NWL) stock
NWLNasdaqPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3011% below fair value
$5.18+0.10 (+1.97%)
Close on Oct 30, 2026Market cap $2.21BP/E –Yield 5.41%
Price history
Newell Brands share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.18
+1.97% on the day
52-week range
$3.07 – $7.13
-27.3% from the high
Change over 52 weeks
+9.7%
From $4.72 on Oct 30, 2025
Average volume
8.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $4.93 | $5.47 | $4.93 | $5.18 | +1.97% | 13,407,070 |
| Oct 29, 2026 | $5.25 | $5.32 | $4.88 | $5.08 | -2.50% | 12,531,200 |
| Oct 28, 2026 | $5.32 | $5.38 | $5.08 | $5.21 | -3.34% | 4,352,082 |
| Oct 27, 2026 | $5.44 | $5.44 | $5.32 | $5.39 | -0.37% | 4,946,835 |
| Oct 26, 2026 | $5.38 | $5.49 | $5.33 | $5.41 | +0.93% | 4,220,753 |
| Oct 23, 2026 | $5.68 | $5.69 | $5.34 | $5.36 | -6.46% | 4,591,415 |
| Oct 22, 2026 | $5.55 | $5.83 | $5.54 | $5.73 | +3.06% | 4,245,894 |
| Oct 21, 2026 | $5.67 | $5.69 | $5.53 | $5.56 | -2.11% | 3,296,225 |
| Oct 20, 2026 | $5.51 | $5.70 | $5.44 | $5.68 | +2.53% | 4,099,437 |
| Oct 19, 2026 | $5.70 | $5.70 | $5.53 | $5.54 | -1.95% | 3,092,081 |
| Oct 16, 2026 | $5.80 | $5.93 | $5.61 | $5.65 | -2.08% | 4,034,809 |
| Oct 15, 2026 | $5.52 | $5.83 | $5.51 | $5.77 | +5.48% | 5,876,143 |
| Oct 14, 2026 | $5.51 | $5.54 | $5.44 | $5.47 | -2.15% | 3,160,602 |
| Oct 13, 2026 | $5.54 | $5.64 | $5.51 | $5.59 | +0.18% | 3,724,178 |
| Oct 12, 2026 | $5.64 | $5.70 | $5.57 | $5.58 | -1.06% | 3,484,261 |
| Oct 9, 2026 | $5.73 | $5.73 | $5.58 | $5.64 | -1.57% | 3,002,563 |
| Oct 8, 2026 | $5.77 | $5.79 | $5.58 | $5.73 | +0.17% | 8,404,168 |
| Oct 7, 2026 | $5.53 | $5.73 | $5.48 | $5.72 | +3.06% | 4,062,835 |
| Oct 6, 2026 | $5.53 | $5.63 | $5.47 | $5.55 | +1.28% | 4,660,725 |
| Oct 5, 2026 | $5.35 | $5.53 | $5.32 | $5.48 | +1.48% | 4,652,010 |
| Oct 2, 2026 | $5.39 | $5.43 | $5.27 | $5.40 | +1.69% | 4,922,335 |
| Oct 1, 2026 | $5.30 | $5.33 | $5.14 | $5.31 | +0.57% | 4,451,561 |
| Sep 30, 2026 | $5.35 | $5.39 | $5.21 | $5.28 | -0.75% | 5,222,367 |
| Sep 29, 2026 | $5.43 | $5.48 | $5.21 | $5.32 | -2.21% | 4,430,454 |
| Sep 28, 2026 | $5.41 | $5.52 | $5.30 | $5.44 | +0.18% | 4,586,397 |
| Sep 25, 2026 | $5.60 | $5.62 | $5.41 | $5.43 | -2.86% | 6,733,082 |
| Sep 24, 2026 | $5.68 | $5.73 | $5.56 | $5.59 | -1.58% | 3,690,522 |
| Sep 23, 2026 | $5.77 | $5.85 | $5.64 | $5.68 | -1.56% | 4,830,884 |
| Sep 22, 2026 | $5.67 | $5.79 | $5.65 | $5.77 | +3.04% | 4,618,404 |
| Sep 21, 2026 | $5.54 | $5.64 | $5.31 | $5.60 | +2.19% | 6,548,732 |
| Sep 18, 2026 | $5.51 | $5.59 | $5.45 | $5.48 | -2.32% | 9,414,654 |
| Sep 17, 2026 | $5.81 | $5.87 | $5.60 | $5.61 | -1.41% | 3,372,812 |
| Sep 16, 2026 | $5.70 | $5.85 | $5.64 | $5.69 | +0.89% | 5,715,497 |
| Sep 15, 2026 | $5.81 | $5.85 | $5.62 | $5.64 | -2.25% | 6,542,431 |
| Sep 14, 2026 | $5.77 | $5.94 | $5.76 | $5.77 | -1.37% | 7,932,172 |
| Sep 11, 2026 | $5.92 | $5.92 | $5.72 | $5.85 | -0.34% | 5,528,172 |
| Sep 10, 2026 | $5.98 | $6.07 | $5.84 | $5.87 | -2.17% | 5,235,507 |
| Sep 9, 2026 | $6.27 | $6.37 | $5.94 | $6.00 | -5.36% | 7,620,099 |
| Sep 8, 2026 | $6.05 | $6.47 | $6.03 | $6.34 | +3.76% | 10,128,890 |
| Sep 4, 2026 | $6.04 | $6.25 | $6.00 | $6.11 | +0.66% | 5,501,534 |
| Sep 3, 2026 | $6.08 | $6.15 | $5.76 | $6.07 | +1.51% | 6,991,928 |
| Sep 2, 2026 | $6.04 | $6.15 | $5.93 | $5.98 | +0.67% | 8,963,281 |
| Sep 1, 2026 | $6.17 | $6.30 | $5.83 | $5.94 | -4.96% | 9,247,129 |
| Aug 31, 2026 | $6.04 | $6.31 | $5.96 | $6.25 | +1.30% | 11,853,340 |
| Aug 28, 2026 | $5.98 | $6.25 | $5.93 | $6.17 | +4.93% | 5,832,607 |
| Aug 27, 2026 | $5.88 | $6.07 | $5.79 | $5.88 | -1.34% | 6,031,414 |
| Aug 26, 2026 | $5.94 | $6.05 | $5.86 | $5.96 | +0.51% | 6,078,998 |
| Aug 25, 2026 | $6.11 | $6.13 | $5.87 | $5.93 | -2.31% | 5,284,703 |
| Aug 24, 2026 | $6.03 | $6.18 | $6.02 | $6.07 | -0.33% | 4,883,278 |
| Aug 21, 2026 | $5.81 | $6.10 | $5.79 | $6.09 | +5.18% | 4,531,703 |
| Aug 20, 2026 | $6.03 | $6.09 | $5.76 | $5.79 | -6.01% | 6,820,738 |
| Aug 19, 2026 | $5.98 | $6.22 | $5.98 | $6.16 | +3.88% | 4,623,002 |
| Aug 18, 2026 | $6.03 | $6.08 | $5.91 | $5.93 | -1.82% | 4,188,606 |
| Aug 17, 2026 | $6.14 | $6.23 | $6.01 | $6.04 | -3.21% | 6,026,826 |
| Aug 14, 2026 | $6.12 | $6.28 | $6.09 | $6.24 | +1.13% | 6,399,850 |
| Aug 13, 2026 | $6.21 | $6.36 | $6.10 | $6.17 | +0.16% | 5,917,494 |
| Aug 12, 2026 | $6.11 | $6.17 | $5.99 | $6.16 | +0.16% | 6,220,655 |
| Aug 11, 2026 | $5.87 | $6.21 | $5.86 | $6.15 | +4.24% | 10,395,010 |
| Aug 10, 2026 | $5.91 | $6.04 | $5.79 | $5.90 | -1.83% | 7,559,645 |
| Aug 7, 2026 | $6.05 | $6.09 | $5.89 | $6.01 | -0.17% | 8,190,463 |
| Aug 6, 2026 | $6.14 | $6.27 | $6.01 | $6.02 | -2.43% | 7,399,271 |
| Aug 5, 2026 | $6.12 | $6.34 | $5.94 | $6.17 | +0.65% | 12,773,780 |
| Aug 4, 2026 | $6.43 | $6.45 | $6.03 | $6.13 | -3.62% | 10,346,000 |
| Aug 3, 2026 | $5.91 | $6.64 | $5.76 | $6.36 | +13.57% | 26,497,170 |
| Jul 31, 2026 | $6.60 | $7.13 | $5.50 | $5.60 | +8.95% | 44,337,640 |
| Jul 30, 2026 | $5.25 | $5.27 | $5.00 | $5.14 | -0.96% | 7,809,426 |
| Jul 29, 2026 | $5.13 | $5.34 | $5.05 | $5.19 | -1.33% | 7,383,801 |
| Jul 28, 2026 | $5.18 | $5.33 | $5.18 | $5.26 | +1.54% | 6,980,624 |
| Jul 27, 2026 | $5.23 | $5.38 | $5.17 | $5.18 | +1.97% | 5,937,529 |
| Jul 24, 2026 | $5.11 | $5.15 | $4.99 | $5.08 | +0.99% | 4,236,696 |
| Jul 23, 2026 | $5.30 | $5.35 | $4.93 | $5.03 | -6.68% | 10,037,510 |
| Jul 22, 2026 | $5.28 | $5.58 | $5.26 | $5.39 | +3.45% | 6,184,516 |
| Jul 21, 2026 | $5.27 | $5.42 | $5.15 | $5.21 | +1.66% | 5,502,742 |
| Jul 20, 2026 | $5.32 | $5.33 | $5.11 | $5.13 | -2.01% | 7,362,754 |
| Jul 17, 2026 | $5.33 | $5.54 | $5.07 | $5.23 | -3.68% | 10,644,830 |
| Jul 16, 2026 | $5.27 | $5.60 | $5.26 | $5.43 | +5.23% | 8,490,827 |
| Jul 15, 2026 | $5.03 | $5.31 | $5.03 | $5.16 | +2.79% | 5,660,284 |
| Jul 14, 2026 | $5.18 | $5.26 | $5.01 | $5.02 | -2.33% | 6,842,580 |
| Jul 13, 2026 | $5.17 | $5.28 | $4.97 | $5.14 | -0.58% | 6,789,105 |
| Jul 10, 2026 | $5.13 | $5.36 | $5.13 | $5.17 | +0.78% | 6,999,498 |
| Jul 9, 2026 | $5.10 | $5.25 | $5.00 | $5.13 | +1.38% | 7,994,826 |
| Jul 8, 2026 | $5.45 | $5.45 | $5.01 | $5.06 | -8.66% | 11,746,140 |
| Jul 7, 2026 | $5.67 | $5.73 | $5.49 | $5.54 | -0.54% | 12,707,800 |
| Jul 6, 2026 | $5.84 | $5.90 | $5.43 | $5.57 | -4.46% | 12,044,940 |
| Jul 2, 2026 | $5.89 | $5.94 | $5.65 | $5.83 | -1.02% | 10,499,850 |
| Jul 1, 2026 | $6.14 | $6.20 | $5.87 | $5.89 | -4.07% | 12,281,900 |
| Jun 30, 2026 | $6.02 | $6.17 | $5.96 | $6.14 | +1.32% | 12,665,390 |
| Jun 29, 2026 | $5.76 | $6.15 | $5.68 | $6.06 | +4.12% | 16,186,970 |
| Jun 26, 2026 | $5.85 | $6.16 | $5.65 | $5.82 | -1.19% | 81,308,590 |
| Jun 25, 2026 | $5.54 | $5.93 | $5.52 | $5.89 | +6.90% | 18,272,740 |
| Jun 24, 2026 | $5.16 | $5.53 | $5.13 | $5.51 | +7.62% | 11,138,230 |
| Jun 23, 2026 | $4.99 | $5.22 | $4.80 | $5.12 | +1.79% | 9,272,413 |
| Jun 22, 2026 | $4.96 | $5.10 | $4.84 | $5.03 | +2.24% | 7,347,260 |
| Jun 18, 2026 | $5.02 | $5.17 | $4.91 | $4.92 | -1.01% | 15,952,880 |
| Jun 17, 2026 | $4.79 | $5.26 | $4.76 | $4.97 | +4.85% | 18,729,990 |
| Jun 16, 2026 | $4.77 | $4.85 | $4.69 | $4.74 | -0.42% | 8,182,252 |
| Jun 15, 2026 | $4.97 | $5.03 | $4.72 | $4.76 | -3.25% | 7,808,823 |
| Jun 12, 2026 | $4.60 | $5.00 | $4.60 | $4.92 | +6.49% | 13,220,530 |
| Jun 11, 2026 | $4.42 | $4.65 | $4.26 | $4.62 | +3.13% | 8,523,763 |
| Jun 10, 2026 | $4.38 | $4.79 | $4.28 | $4.48 | +1.59% | 13,174,680 |
| Jun 9, 2026 | $4.24 | $4.59 | $4.19 | $4.41 | +4.75% | 13,688,900 |
| Jun 8, 2026 | $3.75 | $4.24 | $3.74 | $4.21 | +13.17% | 13,858,820 |
| Jun 5, 2026 | $3.84 | $3.94 | $3.66 | $3.72 | -3.12% | 15,822,980 |
| Jun 4, 2026 | $3.48 | $3.85 | $3.48 | $3.84 | +10.98% | 19,820,940 |
| Jun 3, 2026 | $3.25 | $3.47 | $3.20 | $3.46 | +6.13% | 11,260,500 |
| Jun 2, 2026 | $3.33 | $3.38 | $3.26 | $3.26 | -2.10% | 8,484,547 |
| Jun 1, 2026 | $3.41 | $3.43 | $3.27 | $3.33 | -2.06% | 10,894,240 |
| May 29, 2026 | $3.48 | $3.54 | $3.39 | $3.40 | -4.76% | 10,636,650 |
| May 28, 2026 | $3.63 | $3.64 | $3.48 | $3.57 | -2.46% | 7,320,965 |
| May 27, 2026 | $3.64 | $3.76 | $3.63 | $3.66 | +1.67% | 6,049,547 |
| May 26, 2026 | $3.69 | $3.71 | $3.60 | $3.60 | -1.10% | 5,162,367 |
| May 22, 2026 | $3.60 | $3.66 | $3.58 | $3.64 | +1.68% | 4,899,548 |
| May 21, 2026 | $3.48 | $3.63 | $3.46 | $3.58 | +1.42% | 5,292,635 |
| May 20, 2026 | $3.45 | $3.59 | $3.36 | $3.53 | -0.56% | 7,623,020 |
| May 19, 2026 | $3.62 | $3.67 | $3.51 | $3.55 | -2.74% | 7,363,427 |
| May 18, 2026 | $3.85 | $3.87 | $3.65 | $3.65 | -4.95% | 6,364,086 |
| May 15, 2026 | $3.95 | $3.97 | $3.75 | $3.84 | -2.78% | 7,791,487 |
| May 14, 2026 | $4.09 | $4.15 | $3.94 | $3.95 | -2.23% | 7,882,047 |
| May 13, 2026 | $4.11 | $4.13 | $3.99 | $4.04 | -0.25% | 6,750,954 |
| May 12, 2026 | $4.06 | $4.12 | $4.01 | $4.05 | -0.74% | 5,791,298 |
| May 11, 2026 | $4.56 | $4.63 | $4.02 | $4.08 | -10.13% | 10,036,860 |
| May 8, 2026 | $4.48 | $4.55 | $4.44 | $4.54 | +2.02% | 5,841,325 |
| May 7, 2026 | $4.62 | $4.65 | $4.44 | $4.45 | -3.68% | 6,360,214 |
| May 6, 2026 | $4.58 | $4.67 | $4.52 | $4.62 | +2.90% | 8,228,719 |
| May 5, 2026 | $4.63 | $4.68 | $4.44 | $4.49 | -2.60% | 6,715,470 |
| May 4, 2026 | $4.51 | $4.75 | $4.49 | $4.61 | +1.32% | 11,528,720 |
| May 1, 2026 | $4.45 | $4.62 | $4.33 | $4.55 | +11.52% | 14,212,670 |
| Apr 30, 2026 | $3.94 | $4.14 | $3.94 | $4.08 | +3.55% | 7,119,388 |
| Apr 29, 2026 | $4.00 | $4.05 | $3.86 | $3.94 | -1.75% | 4,847,827 |
| Apr 28, 2026 | $4.17 | $4.20 | $3.97 | $4.01 | -4.07% | 5,791,238 |
| Apr 27, 2026 | $4.25 | $4.33 | $4.16 | $4.18 | -1.18% | 4,576,078 |
| Apr 24, 2026 | $4.17 | $4.25 | $4.09 | $4.23 | +2.17% | 4,833,250 |
| Apr 23, 2026 | $4.14 | $4.21 | $4.04 | $4.14 | +0.49% | 4,136,283 |
| Apr 22, 2026 | $4.26 | $4.28 | $4.11 | $4.12 | -2.83% | 3,897,567 |
| Apr 21, 2026 | $4.39 | $4.42 | $4.19 | $4.24 | -2.97% | 6,676,667 |
| Apr 20, 2026 | $4.27 | $4.40 | $4.19 | $4.37 | +0.92% | 7,682,652 |
| Apr 17, 2026 | $4.35 | $4.48 | $4.28 | $4.33 | +1.88% | 7,850,016 |
| Apr 16, 2026 | $4.18 | $4.35 | $4.13 | $4.25 | +3.66% | 5,020,588 |
| Apr 15, 2026 | $4.03 | $4.10 | $4.00 | $4.10 | +1.49% | 3,192,729 |
| Apr 14, 2026 | $3.87 | $4.05 | $3.87 | $4.04 | +4.66% | 4,427,779 |
| Apr 13, 2026 | $3.83 | $3.88 | $3.74 | $3.86 | -0.77% | 4,655,244 |
| Apr 10, 2026 | $4.00 | $4.06 | $3.86 | $3.89 | -1.77% | 3,567,527 |
| Apr 9, 2026 | $3.78 | $4.02 | $3.75 | $3.96 | +3.66% | 5,898,315 |
| Apr 8, 2026 | $3.73 | $3.87 | $3.70 | $3.82 | +7.30% | 7,017,694 |
| Apr 7, 2026 | $3.48 | $3.60 | $3.47 | $3.56 | +2.01% | 4,820,240 |
| Apr 6, 2026 | $3.40 | $3.51 | $3.33 | $3.49 | +2.95% | 5,144,539 |
| Apr 2, 2026 | $3.45 | $3.54 | $3.34 | $3.39 | -3.97% | 4,036,037 |
| Apr 1, 2026 | $3.46 | $3.57 | $3.46 | $3.53 | +2.92% | 4,559,340 |
| Mar 31, 2026 | $3.36 | $3.48 | $3.34 | $3.43 | +3.94% | 4,406,538 |
| Mar 30, 2026 | $3.37 | $3.43 | $3.27 | $3.30 | -2.94% | 4,557,411 |
| Mar 27, 2026 | $3.47 | $3.51 | $3.37 | $3.40 | -2.02% | 5,001,238 |
| Mar 26, 2026 | $3.51 | $3.62 | $3.43 | $3.47 | -2.53% | 4,565,781 |
| Mar 25, 2026 | $3.59 | $3.61 | $3.51 | $3.56 | +0.28% | 4,186,808 |
| Mar 24, 2026 | $3.54 | $3.59 | $3.47 | $3.55 | -0.84% | 4,409,741 |
| Mar 23, 2026 | $3.47 | $3.67 | $3.43 | $3.58 | +6.55% | 9,838,251 |
| Mar 20, 2026 | $3.54 | $3.54 | $3.33 | $3.36 | -5.08% | 21,879,050 |
| Mar 19, 2026 | $3.73 | $3.74 | $3.46 | $3.54 | -5.85% | 8,118,422 |
| Mar 18, 2026 | $3.83 | $3.86 | $3.75 | $3.76 | -2.34% | 5,562,551 |
| Mar 17, 2026 | $3.91 | $3.98 | $3.84 | $3.85 | -1.28% | 5,168,636 |
| Mar 16, 2026 | $4.05 | $4.08 | $3.89 | $3.90 | -3.47% | 5,357,055 |
| Mar 13, 2026 | $4.21 | $4.25 | $4.03 | $4.04 | -1.94% | 5,054,020 |
| Mar 12, 2026 | $4.23 | $4.26 | $4.09 | $4.12 | -3.96% | 5,574,307 |
| Mar 11, 2026 | $4.26 | $4.30 | $4.19 | $4.29 | +1.42% | 4,166,230 |
| Mar 10, 2026 | $4.27 | $4.38 | $4.16 | $4.23 | -0.94% | 5,518,867 |
| Mar 9, 2026 | $4.16 | $4.29 | $3.99 | $4.27 | +0.71% | 6,133,547 |
| Mar 6, 2026 | $4.25 | $4.27 | $4.11 | $4.24 | -1.40% | 4,671,219 |
| Mar 5, 2026 | $4.51 | $4.58 | $4.27 | $4.30 | -5.29% | 6,949,131 |
| Mar 4, 2026 | $4.40 | $4.58 | $4.35 | $4.54 | +3.89% | 5,401,720 |
| Mar 3, 2026 | $4.30 | $4.38 | $4.20 | $4.37 | -1.58% | 4,513,509 |
| Mar 2, 2026 | $4.44 | $4.48 | $4.35 | $4.44 | -2.42% | 4,184,248 |
| Feb 27, 2026 | $4.54 | $4.57 | $4.44 | $4.55 | -1.52% | 5,783,745 |
| Feb 26, 2026 | $4.57 | $4.65 | $4.49 | $4.62 | +1.32% | 4,883,428 |
| Feb 25, 2026 | $4.62 | $4.62 | $4.43 | $4.56 | -1.08% | 4,562,996 |
| Feb 24, 2026 | $4.64 | $4.74 | $4.58 | $4.61 | -0.65% | 4,161,184 |
| Feb 23, 2026 | $4.82 | $4.82 | $4.60 | $4.64 | -4.92% | 5,388,749 |
| Feb 20, 2026 | $4.68 | $4.89 | $4.62 | $4.88 | +3.61% | 4,474,288 |
| Feb 19, 2026 | $4.72 | $4.74 | $4.62 | $4.71 | -0.63% | 3,161,441 |
| Feb 18, 2026 | $4.68 | $4.84 | $4.62 | $4.74 | +1.50% | 3,841,835 |
| Feb 17, 2026 | $4.70 | $4.72 | $4.58 | $4.67 | -0.64% | 4,341,529 |
| Feb 13, 2026 | $4.56 | $4.72 | $4.52 | $4.70 | +4.44% | 4,739,087 |
| Feb 12, 2026 | $4.53 | $4.70 | $4.38 | $4.50 | -0.22% | 6,814,245 |
| Feb 11, 2026 | $4.58 | $4.64 | $4.45 | $4.51 | -0.88% | 4,415,728 |
| Feb 10, 2026 | $4.51 | $4.62 | $4.32 | $4.55 | +0.22% | 7,143,280 |
| Feb 9, 2026 | $4.59 | $4.69 | $4.47 | $4.54 | -1.94% | 6,711,409 |
| Feb 6, 2026 | $4.00 | $4.78 | $3.99 | $4.63 | +2.43% | 14,288,970 |
| Feb 5, 2026 | $4.60 | $4.65 | $4.42 | $4.52 | -1.31% | 7,095,308 |
| Feb 4, 2026 | $4.40 | $4.65 | $4.40 | $4.58 | +4.09% | 7,195,194 |
| Feb 3, 2026 | $4.33 | $4.51 | $4.31 | $4.40 | +1.38% | 5,862,883 |
| Feb 2, 2026 | $4.25 | $4.40 | $4.21 | $4.34 | +2.12% | 4,887,904 |
| Jan 30, 2026 | $4.18 | $4.34 | $4.17 | $4.25 | +1.67% | 6,679,834 |
| Jan 29, 2026 | $4.33 | $4.36 | $4.09 | $4.18 | -3.02% | 10,729,330 |
| Jan 28, 2026 | $4.39 | $4.43 | $4.31 | $4.31 | -1.15% | 4,264,185 |
| Jan 27, 2026 | $4.37 | $4.39 | $4.29 | $4.36 | -0.23% | 2,755,151 |
| Jan 26, 2026 | $4.39 | $4.46 | $4.33 | $4.37 | +1.16% | 4,273,155 |
| Jan 23, 2026 | $4.35 | $4.36 | $4.27 | $4.32 | -0.69% | 3,862,649 |
| Jan 22, 2026 | $4.27 | $4.38 | $4.27 | $4.35 | +2.11% | 4,514,176 |
| Jan 21, 2026 | $4.25 | $4.31 | $4.16 | $4.26 | +0.95% | 5,512,580 |
| Jan 20, 2026 | $4.14 | $4.22 | $4.13 | $4.22 | 0.00% | 4,643,579 |
| Jan 16, 2026 | $4.25 | $4.26 | $4.16 | $4.22 | -1.40% | 4,785,673 |
| Jan 15, 2026 | $4.24 | $4.29 | $4.15 | $4.28 | +1.42% | 4,399,627 |
| Jan 14, 2026 | $4.27 | $4.35 | $4.19 | $4.22 | -0.47% | 4,722,769 |
| Jan 13, 2026 | $4.18 | $4.27 | $4.17 | $4.24 | +2.17% | 5,123,312 |
| Jan 12, 2026 | $4.20 | $4.26 | $4.14 | $4.15 | -1.43% | 5,543,281 |
| Jan 9, 2026 | $4.18 | $4.32 | $4.11 | $4.21 | +1.69% | 8,200,745 |
| Jan 8, 2026 | $3.93 | $4.19 | $3.93 | $4.14 | +4.55% | 10,003,740 |
| Jan 7, 2026 | $3.94 | $4.02 | $3.91 | $3.96 | +1.28% | 5,538,305 |
| Jan 6, 2026 | $3.72 | $3.95 | $3.72 | $3.91 | +4.83% | 7,514,612 |
| Jan 5, 2026 | $3.73 | $3.85 | $3.72 | $3.73 | +0.27% | 6,745,565 |
| Jan 2, 2026 | $3.73 | $3.79 | $3.68 | $3.72 | 0.00% | 3,594,455 |
| Dec 31, 2025 | $3.76 | $3.79 | $3.71 | $3.72 | -1.59% | 4,705,278 |
| Dec 30, 2025 | $3.80 | $3.86 | $3.78 | $3.78 | -0.53% | 4,167,222 |
| Dec 29, 2025 | $3.75 | $3.83 | $3.75 | $3.80 | +0.26% | 5,637,963 |
| Dec 26, 2025 | $3.67 | $3.80 | $3.64 | $3.79 | +2.99% | 3,576,686 |
| Dec 24, 2025 | $3.60 | $3.69 | $3.59 | $3.68 | +1.94% | 1,646,025 |
| Dec 23, 2025 | $3.72 | $3.72 | $3.60 | $3.61 | -3.22% | 5,927,986 |
| Dec 22, 2025 | $3.71 | $3.78 | $3.71 | $3.73 | +0.27% | 4,903,836 |
| Dec 19, 2025 | $3.78 | $3.78 | $3.70 | $3.72 | -1.59% | 8,975,366 |
| Dec 18, 2025 | $3.88 | $3.98 | $3.77 | $3.78 | -1.56% | 6,422,856 |
| Dec 17, 2025 | $3.78 | $3.94 | $3.77 | $3.84 | +1.86% | 5,438,310 |
| Dec 16, 2025 | $3.77 | $3.84 | $3.75 | $3.77 | 0.00% | 4,281,867 |
| Dec 15, 2025 | $3.83 | $3.90 | $3.67 | $3.77 | -1.05% | 6,095,047 |
| Dec 12, 2025 | $3.86 | $3.90 | $3.80 | $3.81 | -1.55% | 4,764,739 |
| Dec 11, 2025 | $3.86 | $3.93 | $3.83 | $3.87 | +1.04% | 6,614,842 |
| Dec 10, 2025 | $3.62 | $3.85 | $3.62 | $3.83 | +5.22% | 12,399,140 |
| Dec 9, 2025 | $3.60 | $3.67 | $3.57 | $3.64 | +0.28% | 6,612,666 |
| Dec 8, 2025 | $3.72 | $3.75 | $3.60 | $3.63 | -2.42% | 9,968,230 |
| Dec 5, 2025 | $3.70 | $3.80 | $3.68 | $3.72 | +0.81% | 6,827,336 |
| Dec 4, 2025 | $3.77 | $3.79 | $3.65 | $3.69 | -1.86% | 4,932,875 |
| Dec 3, 2025 | $3.70 | $3.89 | $3.70 | $3.76 | +2.45% | 8,479,748 |
| Dec 2, 2025 | $3.75 | $3.79 | $3.67 | $3.67 | -3.67% | 7,749,371 |
| Dec 1, 2025 | $3.55 | $3.94 | $3.55 | $3.81 | +4.38% | 10,483,920 |
| Nov 28, 2025 | $3.50 | $3.65 | $3.50 | $3.65 | +2.24% | 5,229,911 |
| Nov 26, 2025 | $3.45 | $3.64 | $3.42 | $3.57 | +2.88% | 9,626,247 |
| Nov 25, 2025 | $3.48 | $3.62 | $3.46 | $3.47 | +0.29% | 7,781,126 |
| Nov 24, 2025 | $3.34 | $3.49 | $3.29 | $3.46 | +3.59% | 20,160,830 |
| Nov 21, 2025 | $3.25 | $3.40 | $3.22 | $3.34 | +3.41% | 15,589,680 |
| Nov 20, 2025 | $3.31 | $3.37 | $3.21 | $3.23 | -2.12% | 5,925,786 |
| Nov 19, 2025 | $3.31 | $3.37 | $3.24 | $3.30 | -0.60% | 6,630,133 |
| Nov 18, 2025 | $3.29 | $3.37 | $3.26 | $3.32 | -0.60% | 7,323,131 |
| Nov 17, 2025 | $3.42 | $3.49 | $3.32 | $3.34 | -2.34% | 9,228,051 |
| Nov 14, 2025 | $3.42 | $3.44 | $3.25 | $3.42 | +1.18% | 9,835,726 |
| Nov 13, 2025 | $3.35 | $3.51 | $3.33 | $3.38 | +0.60% | 14,433,710 |
| Nov 12, 2025 | $3.33 | $3.49 | $3.33 | $3.36 | +2.44% | 13,247,870 |
| Nov 11, 2025 | $3.25 | $3.39 | $3.21 | $3.28 | +1.55% | 12,901,720 |
| Nov 10, 2025 | $3.25 | $3.34 | $3.21 | $3.23 | +1.89% | 11,713,990 |
| Nov 7, 2025 | $3.10 | $3.20 | $3.08 | $3.17 | +1.93% | 11,284,340 |
| Nov 6, 2025 | $3.24 | $3.34 | $3.10 | $3.11 | -3.42% | 9,758,015 |
| Nov 5, 2025 | $3.14 | $3.32 | $3.11 | $3.22 | +2.55% | 15,153,730 |
| Nov 4, 2025 | $3.16 | $3.29 | $3.07 | $3.14 | -2.64% | 16,364,820 |
| Nov 3, 2025 | $3.41 | $3.42 | $3.22 | $3.23 | -5.15% | 18,197,140 |
| Oct 31, 2025 | $3.76 | $3.80 | $3.09 | $3.40 | -27.97% | 68,196,930 |
| Oct 30, 2025 | $4.88 | $4.94 | $4.69 | $4.72 | -4.26% | 9,822,737 |
| Oct 29, 2025 | $4.96 | $5.02 | $4.88 | $4.93 | -1.40% | 6,670,608 |
| Oct 28, 2025 | $5.06 | $5.07 | $4.92 | $5.00 | -1.77% | 5,890,948 |
| Oct 27, 2025 | $5.00 | $5.14 | $5.00 | $5.09 | +2.21% | 6,485,200 |
| Oct 24, 2025 | $5.02 | $5.04 | $4.97 | $4.98 | 0.00% | 4,962,115 |
| Oct 23, 2025 | $4.85 | $5.00 | $4.85 | $4.98 | +2.47% | 4,687,667 |
| Oct 22, 2025 | $4.85 | $4.93 | $4.81 | $4.86 | 0.00% | 4,838,069 |
| Oct 21, 2025 | $4.85 | $4.97 | $4.78 | $4.86 | +0.21% | 4,034,938 |
| Oct 20, 2025 | $4.87 | $4.95 | $4.83 | $4.85 | – | 6,087,360 |
Seasonality
NWL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -8.1% | -5.5% | 0.9% | -4.6% | 10.1% | 4.9% | -1.5% | -6.6% | -6.7% | 8.2% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.2% | 8.7% | -24.6% | 18.9% | -15.0% | 80.6% | -8.8% | 12.9% | -15.5% | -1.9% | ||
| 2025 | 0.0% | -34.8% | -3.4% | -22.9% | 12.3% | 1.9% | 3.9% | 6.8% | -11.5% | -35.1% | 9.5% | 1.9% |
| 2024 | -4.1% | -9.0% | 7.1% | -1.1% | -1.9% | -17.0% | 34.0% | -16.7% | 8.3% | 14.6% | 9.8% | 3.9% |
| 2023 | 22.0% | -6.5% | -15.3% | -2.3% | -31.1% | 4.7% | 28.3% | -4.6% | -14.7% | -25.6% | 14.6% | 13.8% |
| 2022 | 6.3% | 3.3% | -9.9% | 8.1% | -6.4% | -11.2% | 6.1% | -10.6% | -22.2% | -0.6% | -4.4% | 0.8% |
| 2021 | 13.1% | -2.6% | 15.6% | 0.7% | 7.3% | -4.3% | -9.9% | 3.6% | -12.9% | 3.4% | -5.2% | 1.7% |
| 2020 | 1.6% | -19.9% | -13.9% | 4.5% | -3.7% | 20.8% | 3.3% | -1.2% | 7.4% | 2.9% | 21.7% | -0.1% |
| 2019 | 14.1% | -22.4% | -5.5% | -6.3% | -5.1% | 14.9% | -8.0% | 18.7% | 12.8% | 1.3% | 2.5% | 0.0% |
| 2018 | -14.4% | -2.0% | -0.8% | 8.4% | -13.9% | 9.4% | 1.6% | -16.2% | -6.5% | -21.8% | 48.8% | -20.6% |
| 2017 | 6.0% | 4.0% | -3.8% | 1.2% | 11.4% | 1.3% | -1.7% | -8.0% | -11.6% | -4.4% | -23.5% | -0.2% |