NWL: Newell Brands Inc.

As of Friday, July 18th, 2025

$ 5.60

-0.04 -0.71%

Open: 5.66
High: 5.68
Low: 5.54
Volume: 4,508,614
Previous Close on Thursday, July 17th, 2025

$ 5.64

+0.18 +3.30%

Open: 5.46
High: 5.65
Low: 5.45
Volume: 4,845,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 5.66 5.68 5.54 5.60 4,508,614 -0.04 -0.71
2025-07-17 5.46 5.65 5.45 5.64 4,845,372 +0.18 +3.30
2025-07-16 5.47 5.51 5.35 5.46 4,870,228 +0.04 +0.74
2025-07-15 5.65 5.67 5.41 5.42 5,713,675 -0.22 -3.90
2025-07-14 5.77 5.78 5.58 5.64 4,900,619 -0.17 -2.93
2025-07-11 5.81 5.86 5.77 5.81 6,604,098 -0.10 -1.69
2025-07-10 5.90 6.12 5.86 5.91 6,252,538 +0.05 +0.85
2025-07-09 5.77 5.88 5.71 5.86 6,037,179 +0.14 +2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.78
On 2025-07-14		 5.35
On 2025-07-16		 -0.21 -3.61 5.78
On 2025-07-14		 5.35
On 2025-07-16		 -7.44 5.55
10D 6.12
On 2025-07-10		 5.35
On 2025-07-16		 -0.24 -4.11 6.12
On 2025-07-10		 5.35
On 2025-07-16		 -12.58 5.68
20D 6.12
On 2025-07-10		 5.03
On 2025-06-23		 0.16 2.94 6.12
On 2025-07-10		 5.35
On 2025-07-16		 -12.58 5.56
WTD 5.78
On 2025-07-14		 5.35
On 2025-07-16		 -0.21 -3.61 5.78
On 2025-07-14		 5.35
On 2025-07-16		 -7.44 5.55
MTD 6.12
On 2025-07-10		 5.33
On 2025-07-01		 0.20 3.70 6.12
On 2025-07-10		 5.35
On 2025-07-16		 -12.58 5.71
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
NWL

Newell Brands Inc.

5.60 -0.04 -0.71 4,508,614