NWL: Newell Brands Inc.

As of Wednesday, September 30th, 2026

$ 5.28

-0.04 -0.75%

Open: 5.35
High: 5.39
Low: 5.21
Volume: 5,222,293
Previous Close on Tuesday, September 29th, 2026

$ 5.32

-0.12 -2.21%

Open: 5.43
High: 5.48
Low: 5.21
Volume: 4,427,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 5.35 5.39 5.21 5.28 5,222,293 -0.04 -0.75
2026-09-29 5.43 5.48 5.21 5.32 4,427,411 -0.12 -2.21
2026-09-28 5.41 5.52 5.30 5.44 4,585,883 +0.01 +0.18
2026-09-25 5.60 5.62 5.41 5.43 6,722,883 -0.16 -2.86
2026-09-24 5.68 5.73 5.56 5.59 3,690,329 -0.09 -1.58
2026-09-23 5.77 5.85 5.64 5.68 4,828,563 -0.09 -1.56
2026-09-22 5.67 5.79 5.65 5.77 4,612,815 +0.17 +3.04
2026-09-21 5.54 5.64 5.31 5.60 6,543,001 +0.12 +2.19
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 5.73
On 2026-09-24		 5.21
On 2026-09-29		 -0.40 -7.04 5.73
On 2026-09-24		 5.21
On 2026-09-29		 -9.10 5.41
10D 5.87
On 2026-09-17		 5.21
On 2026-09-29		 -0.41 -7.21 5.87
On 2026-09-17		 5.21
On 2026-09-29		 -11.24 5.52
20D 6.47
On 2026-09-08		 5.21
On 2026-09-29		 -0.66 -11.11 6.47
On 2026-09-08		 5.21
On 2026-09-29		 -19.41 5.73
WTD 5.52
On 2026-09-28		 5.21
On 2026-09-29		 -0.15 -2.76 5.52
On 2026-09-28		 5.21
On 2026-09-29		 -5.53 5.35
MTD 6.47
On 2026-09-08		 5.21
On 2026-09-29		 -0.97 -15.52 6.47
On 2026-09-08		 5.21
On 2026-09-29		 -19.41 5.74
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

423.74 -5.02 -1.17 181,893
PNC

The PNC Financial Services Group Inc.

222.26 +0.61 +0.28 2,209,631
NWL

Newell Brands Inc.

5.28 -0.04 -0.75 5,222,293