Newell Brands Stock Price History

NWL Stock  USD 10.46  0.17  1.65%   
Below is the normalized historical share price chart for Newell Brands extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Newell Brands stands at 10.46, as last reported on the 31st of January, with the highest price reaching 10.56 and the lowest price hitting 10.30 during the day.
IPO Date
19th of July 1984
200 Day MA
8.1133
50 Day MA
10.0346
Beta
0.88
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Newell Stock, it is important to understand the factors that can impact its price. Newell Brands appears to be not too volatile, given 3 months investment horizon. Newell Brands has Sharpe Ratio of 0.14, which conveys that the firm had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Newell Brands, which you can use to evaluate the volatility of the firm. Please exercise Newell Brands' Mean Deviation of 2.17, risk adjusted performance of 0.1525, and Downside Deviation of 2.02 to check out if our risk estimates are consistent with your expectations.
  
At this time, Newell Brands' Other Stockholder Equity is quite stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, although the value of Common Stock Shares Outstanding will most likely fall to about 289.2 M. . The value of Price To Sales Ratio is estimated to slide to 0.48. Price Earnings Ratio is expected to rise to -10.12 this year. Newell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.143

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNWL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.41
  actual daily
21
79% of assets are more volatile

Expected Return

 0.34
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Newell Brands is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Newell Brands by adding it to a well-diversified portfolio.
Price Book
1.4967
Enterprise Value Ebitda
32.3541
Price Sales
0.5645
Shares Float
414 M
Dividend Share
0.28

Newell Brands Stock Price History Chart

There are several ways to analyze Newell Stock price data. The simplest method is using a basic Newell candlestick price chart, which shows Newell Brands price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 10, 202411.63
Lowest PriceNovember 4, 20248.68

Newell Brands January 31, 2025 Stock Price Synopsis

Various analyses of Newell Brands' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Newell Stock. It can be used to describe the percentage change in the price of Newell Brands from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Newell Stock.
Newell Brands Price Rate Of Daily Change 1.02 
Newell Brands Accumulation Distribution 100,164 
Newell Brands Price Daily Balance Of Power 0.65 
Newell Brands Price Action Indicator 0.12 

Newell Brands January 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Newell Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Newell Brands intraday prices and daily technical indicators to check the level of noise trading in Newell Stock and then apply it to test your longer-term investment strategies against Newell.

Newell Stock Price History Data

The price series of Newell Brands for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 4.5 with a coefficient of variation of 8.48. The daily prices for the period are spread out with arithmetic mean of 9.76. The median price for the last 90 days is 9.93. The company underwent 2:1 stock split on 2nd of September 1994. Newell Brands issued dividends to stockholders on 2024-11-29.
OpenHighLowCloseVolume
01/30/2025 10.31  10.56  10.30  10.46  4,068,186 
01/29/2025 10.40  10.40  10.16  10.29  4,156,961 
01/28/2025 10.60  10.72  10.38  10.40  4,256,849 
01/27/2025 10.65  10.85  10.50  10.59  7,935,092 
01/24/2025 10.40  10.70  10.27  10.66  7,619,722 
01/23/2025 10.11  10.43  9.98  10.41  3,995,725 
01/22/2025 10.27  10.32  10.09  10.16  4,691,421 
01/21/2025 10.16  10.32  10.14  10.24  3,529,952 
01/17/2025 10.25  10.37  10.08  10.12  4,361,586 
01/16/2025 9.89  10.17  9.82  10.16  6,658,512 
01/15/2025 10.20  10.25  9.85  9.98  5,451,817 
01/14/2025 9.84  10.00  9.58  9.87  7,271,923 
01/13/2025 9.67  9.73  9.38  9.71  5,499,147 
01/10/2025 9.67  9.98  9.61  9.76  5,105,791 
01/08/2025 9.96  10.02  9.69  9.84  5,240,281 
01/07/2025 10.26  10.32  9.95  10.05  5,112,390 
01/06/2025 10.01  10.34  10.00  10.17  4,700,545 
01/03/2025 9.93  10.03  9.72  9.99  3,695,740 
01/02/2025 10.07  10.19  9.87  9.98  3,535,717 
12/31/2024 10.02  10.18  9.90  9.96  3,645,800 
12/30/2024 10.15  10.15  9.86  10.00  3,799,919 
12/27/2024 10.17  10.37  10.14  10.28  5,707,797 
12/26/2024 10.05  10.29  10.05  10.19  4,876,922 
12/24/2024 10.05  10.18  9.97  10.17  1,671,651 
12/23/2024 9.94  10.18  9.94  10.05  4,602,865 
12/20/2024 9.90  10.15  9.80  10.02  7,376,614 
12/19/2024 10.16  10.36  9.74  9.91  7,827,681 
12/18/2024 10.50  10.69  10.11  10.13  5,474,628 
12/17/2024 10.75  10.78  10.47  10.50  6,013,276 
12/16/2024 10.95  11.10  10.82  10.84  4,126,844 
12/13/2024 11.37  11.45  10.67  11.01  6,116,336 
12/12/2024 11.36  11.54  11.29  11.45  5,534,120 
12/11/2024 11.73  11.78  11.34  11.43  8,572,064 
12/10/2024 11.42  11.68  11.26  11.63  6,975,453 
12/09/2024 10.71  11.58  10.56  11.51  13,009,963 
12/06/2024 10.24  10.45  10.15  10.31  7,024,851 
12/05/2024 10.05  10.07  9.81  9.93  4,350,483 
12/04/2024 9.71  10.18  9.63  10.08  7,978,024 
12/03/2024 9.77  9.82  9.50  9.71  4,891,496 
12/02/2024 9.60  9.81  9.52  9.76  6,410,241 
11/29/2024 9.60  9.72  9.51  9.59  2,440,266 
11/27/2024 9.40  9.57  9.33  9.49  3,171,604 
11/26/2024 9.44  9.51  9.22  9.27  5,946,854 
11/25/2024 9.20  9.65  9.20  9.55  8,918,712 
11/22/2024 8.92  9.16  8.89  9.05  4,961,727 
11/21/2024 8.67  8.90  8.67  8.87  10,358,470 
11/20/2024 9.12  9.33  8.76  8.78  5,713,543 
11/19/2024 8.70  8.87  8.67  8.76  1,715,039 
11/18/2024 8.77  8.84  8.64  8.82  2,829,418 
11/15/2024 8.85  8.91  8.68  8.74  4,040,146 
11/14/2024 9.13  9.25  8.86  8.89  3,041,895 
11/13/2024 9.16  9.21  8.84  9.01  3,151,427 
11/12/2024 9.18  9.29  9.09  9.11  4,897,764 
11/11/2024 9.35  9.43  9.15  9.25  4,042,356 
11/08/2024 8.95  9.20  8.78  9.15  5,573,009 
11/07/2024 8.80  9.18  8.80  9.04  6,486,559 
11/06/2024 9.13  9.22  8.68  8.76  5,995,914 
11/05/2024 8.62  8.94  8.57  8.79  3,921,292 
11/04/2024 8.73  8.91  8.63  8.68  4,953,340 
11/01/2024 8.69  8.93  8.68  8.73  6,698,870 
10/31/2024 8.78  8.84  8.66  8.74  6,623,882 

About Newell Brands Stock history

Newell Brands investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Newell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Newell Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Newell Brands stock prices may prove useful in developing a viable investing in Newell Brands
Last ReportedProjected for Next Year
Common Stock Shares Outstanding476.2 M289.2 M
Net Income Applicable To Common Shares177.3 M186.2 M

Newell Brands Stock Technical Analysis

Newell Brands technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Newell Brands technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Newell Brands trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
All  Next Launch Module

Newell Brands Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Newell Brands' price direction in advance. Along with the technical and fundamental analysis of Newell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Newell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Newell Brands is a strong investment it is important to analyze Newell Brands' competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Newell Brands' future performance. For an informed investment choice regarding Newell Stock, refer to the following important reports:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Newell Brands. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in housing.
For more information on how to buy Newell Stock please use our How to buy in Newell Stock guide.
You can also try the Sync Your Broker module to sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors..
Is Housewares & Specialties space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Newell Brands. If investors know Newell will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Newell Brands listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
1.71
Dividend Share
0.28
Earnings Share
(0.60)
Revenue Per Share
18.576
Quarterly Revenue Growth
(0.05)
The market value of Newell Brands is measured differently than its book value, which is the value of Newell that is recorded on the company's balance sheet. Investors also form their own opinion of Newell Brands' value that differs from its market value or its book value, called intrinsic value, which is Newell Brands' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Newell Brands' market value can be influenced by many factors that don't directly affect Newell Brands' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Newell Brands' value and its price as these two are different measures arrived at by different means. Investors typically determine if Newell Brands is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Newell Brands' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.