NWL: Newell Brands Inc.

As of Friday, August 8th, 2025

$ 4.88

-0.05 -1.01%

Open: 4.92
High: 4.95
Low: 4.81
Volume: 5,375,250
Previous Close on Thursday, August 7th, 2025

$ 4.93

-0.02 -0.40%

Open: 4.98
High: 5.11
Low: 4.91
Volume: 7,035,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.92 4.95 4.81 4.88 5,375,250 -0.05 -1.01
2025-08-07 4.98 5.11 4.91 4.93 7,035,948 -0.02 -0.40
2025-08-06 5.13 5.14 4.94 4.95 6,841,276 -0.17 -3.32
2025-08-05 5.00 5.17 4.98 5.12 7,809,971 +0.15 +2.91
2025-08-04 4.83 5.15 4.83 4.98 14,021,327 +0.22 +4.52
2025-08-01 5.13 5.36 4.58 4.76 30,611,637 -0.85 -15.15
2025-07-31 5.72 5.74 5.55 5.61 10,565,897 -0.11 -1.92
2025-07-30 5.93 5.98 5.67 5.72 8,473,429 -0.23 -3.87
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 5.17
On 2025-08-05		 4.81
On 2025-08-08		 0.12 2.52 5.17
On 2025-08-05		 4.81
On 2025-08-08		 -7.06 4.97
10D 6.31
On 2025-07-28		 4.58
On 2025-08-01		 -1.39 -22.17 6.31
On 2025-07-28		 4.58
On 2025-08-01		 -27.42 5.31
20D 6.38
On 2025-07-23		 4.58
On 2025-08-01		 -0.93 -16.01 6.38
On 2025-07-23		 4.58
On 2025-08-01		 -28.16 5.57
WTD 5.17
On 2025-08-05		 4.81
On 2025-08-08		 0.12 2.52 5.17
On 2025-08-05		 4.81
On 2025-08-08		 -7.06 4.97
MTD 5.36
On 2025-08-01		 4.58
On 2025-08-01		 -0.73 -13.01 5.36
On 2025-08-01		 4.81
On 2025-08-08		 -10.35 4.94
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

59.26 -0.76 -1.27 3,276,948
RGLD

Royal Gold Inc.

168.97 +3.64 +2.20 1,012,673
IGM

iShares North American Tech ETF

117.67 +1.11 +0.95 206,362
OLED

Universal Display Corporation

137.65 -0.88 -0.64 454,416
NWL

Newell Brands Inc.

4.88 -0.05 -1.01 5,375,250