Newell Brands - 41 Year Stock Price History | NWL

Historical daily share price chart and data for Newell Brands since 1984 adjusted for splits and dividends. The latest closing stock price for Newell Brands as of May 29, 2025 is 5.45.
  • The all-time high Newell Brands stock closing price was 39.98 on June 16, 2017.
  • The Newell Brands 52-week high stock price is 11.78, which is 116.1% above the current share price.
  • The Newell Brands 52-week low stock price is 4.22, which is 22.6% below the current share price.
  • The average Newell Brands stock price for the last 52 weeks is 7.63.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Newell Brands Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 6.9114 9.9800 10.6600 4.4800 5.4500 -45.28%
2024 7.7707 8.4338 11.6300 5.6329 9.9600 18.91%
2023 9.8247 12.4866 15.2789 6.3303 8.3759 -30.97%
2022 17.1967 19.5105 22.9872 11.4653 12.1341 -37.04%
2021 21.7232 18.4608 25.1923 18.1515 19.2722 6.76%
2020 13.8958 15.3299 18.7329 8.6044 18.0526 16.90%
2019 13.4099 14.1635 16.5578 10.4898 15.4424 9.44%
2018 18.2723 23.3478 23.8054 11.6890 14.1103 -38.12%
2017 33.0493 32.4735 39.9789 20.4852 22.8018 -29.36%
2016 33.4217 30.8902 39.3843 24.0068 32.2783 2.98%
2015 28.9857 26.4335 34.2466 25.6725 31.3453 17.87%
2014 22.3550 22.0155 26.8176 19.5839 26.5941 19.94%
2013 18.0914 15.1164 22.1728 14.5748 22.1728 48.92%
2012 12.3743 10.6122 14.8891 10.6122 14.8891 41.00%
2011 10.4577 11.7215 12.9733 7.2446 10.5599 -9.51%
2010 10.3610 9.6323 11.7793 8.4663 11.6702 22.69%
2009 7.1668 6.4742 10.0105 2.8444 9.5119 58.04%
2008 11.0290 14.7966 14.7966 5.7911 6.0188 -60.27%
2007 16.6503 16.6301 18.3409 14.1128 15.1478 -7.94%
2006 14.8687 13.1324 16.8302 12.8075 16.4539 25.66%
2005 12.3930 12.7554 13.7679 11.2282 13.0938 1.93%
2004 11.8923 11.5946 13.5058 10.0554 12.8457 10.16%
2003 13.1705 15.5602 15.5760 10.7547 11.6612 -22.39%
2002 15.5680 13.1786 17.7075 12.7877 15.0252 12.94%
2001 12.0777 10.9203 13.7515 10.1507 13.3040 25.20%
2000 11.3272 12.5288 14.1090 8.6385 10.6261 -18.84%
1999 17.9670 18.5725 23.1281 11.7834 13.0932 -28.32%
1998 20.3085 18.5864 23.9255 16.7436 18.2670 -1.42%
1997 16.4514 13.3490 18.8306 13.0273 18.5298 37.18%
1996 12.4846 11.1000 14.2580 10.7841 13.5076 24.04%
1995 10.1116 8.5187 11.4661 8.5187 10.8896 25.58%
1994 8.7838 8.2355 9.8153 7.7373 8.6715 5.95%
1993 7.4914 7.9368 8.5132 6.2507 8.1848 0.92%
1992 8.2164 8.9058 10.4012 6.5455 8.1099 -9.67%
1991 6.9420 4.7757 8.9784 4.4863 8.9784 88.00%
1990 4.8422 4.5379 6.5150 3.5486 4.7757 14.19%
1989 3.6322 2.5732 4.7134 2.4461 4.1824 59.66%
1988 1.9860 1.2975 2.6659 1.2748 2.6195 105.48%
1987 1.2836 0.9806 1.9267 0.9166 1.2748 29.47%
1986 1.0015 0.8826 1.1800 0.7938 0.9846 10.47%
1985 0.8288 0.7131 0.9339 0.7045 0.8913 30.46%
Sector Industry Market Cap Revenue
Consumer Staples Consumer Products - Misc. Discretionary $4.424B $9.459B
Newell Brands Inc. is a global manufacturer and marketer of consumer and commercial products, including Paper Mate, Sharpie, Dymo, EXPO, Parker, Elmer's, Marmot, Oster, Rubbermaid, Sunbeam, FoodSaver, Graco, Baby Jogger, and others. The products cater to indoor and outdoor organizations and include food and home storage products, stationery, art supplies, power tool accessories, hardware, outdoor recreation products, household staples, aluminum and steel cookware, as well as infant care products.
Stock Name Country Market Cap PE Ratio
Kenvue (KVUE) United States $44.770B 0.00
Swatch Group AG (SWGAY) Switzerland $44.136B 0.00
Kimberly-Clark (KMB) United States $43.132B 20.37
Ahold (ADRNY) Netherlands $33.373B 12.60
International Flavors & Fragrances (IFF) United States $16.525B 15.96
Chewy (CHWY) United States $13.349B 173.50
Nitori Holdings (NCLTY) Japan $13.302B 16.81
Albertsons (ACI) United States $12.486B 6.93
RH (RH) United States $8.811B 21.21
Ollie's Bargain Outlet Holdings (OLLI) United States $4.437B 37.40
Grocery Outlet Holding (GO) United States $3.257B 40.91
Lion (LIOPF) Japan $3.047B 28.21
WD-40 (WDFC) United States $3.020B 47.47
Krispy Kreme (DNUT) United States $2.419B 119.83
Energizer Holdings (ENR) United States $2.346B 12.07
Tilray Brands (TLRY) United States $2.124B 0.00
Edgewell Personal Care (EPC) United States $1.988B 14.82
Leslie's (LESL) United States $1.266B 15.64
Franchise (FRG) United States $1.047B 31.34
ARKO (ARKO) United States $0.947B 23.47
BRC (BRCC) United States $0.855B 0.00
Yatsen Holding (YSG) China $0.451B 0.00
ThredUp (TDUP) United States $0.332B 0.00
PURPLE INNOVATION, INC (PRPL) United States $0.324B 0.00
Tupperware Brands (TUP) United States $0.216B 11.28
Whole Earth Brands (FREE) United States $0.165B 0.00
Grove Collaborative Holdings (GROV) United States $0.075B 0.00
Village Farms (VFF) Canada $0.067B 0.00
Sadot Group (SDOT) United States $0.038B 0.00
Reborn Coffee (REBN) United States $0.009B 0.00