NWL: Newell Brands Inc.

As of Thursday, July 30th, 2026

$ 5.14

-0.05 -0.96%

Open: 5.25
High: 5.27
Low: 5.00
Volume: 7,809,396
Previous Close on Wednesday, July 29th, 2026

$ 5.19

-0.07 -1.33%

Open: 5.13
High: 5.34
Low: 5.05
Volume: 7,343,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 5.25 5.27 5.00 5.14 7,809,396 -0.05 -0.96
2026-07-29 5.13 5.34 5.05 5.19 7,343,114 -0.07 -1.33
2026-07-28 5.18 5.33 5.18 5.26 6,946,193 +0.08 +1.54
2026-07-27 5.23 5.38 5.17 5.18 5,928,257 +0.10 +1.97
2026-07-24 5.11 5.15 4.99 5.08 4,236,696 +0.05 +0.99
2026-07-23 5.30 5.35 4.93 5.03 10,032,511 -0.36 -6.68
2026-07-22 5.28 5.58 5.26 5.39 6,182,935 +0.18 +3.45
2026-07-21 5.27 5.42 5.15 5.21 5,489,398 +0.09 +1.66
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 5.38
On 2026-07-27		 4.99
On 2026-07-24		 0.11 2.19 5.38
On 2026-07-27		 5.00
On 2026-07-30		 -7.16 5.17
10D 5.58
On 2026-07-22		 4.93
On 2026-07-23		 -0.31 -5.69 5.58
On 2026-07-22		 4.93
On 2026-07-23		 -11.66 5.18
20D 5.94
On 2026-07-02		 4.93
On 2026-07-23		 -0.75 -12.73 5.94
On 2026-07-02		 4.93
On 2026-07-23		 -17.02 5.25
WTD 5.38
On 2026-07-27		 5.00
On 2026-07-30		 0.06 1.18 5.38
On 2026-07-27		 5.00
On 2026-07-30		 -7.16 5.19
MTD 6.20
On 2026-07-01		 4.93
On 2026-07-23		 -1.00 -16.29 6.20
On 2026-07-01		 4.93
On 2026-07-23		 -20.50 5.28
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
SOLV

Solventum Corp.

86.82 -1.73 -1.95 1,271,270
FRPT

Freshpet Inc.

60.74 -1.20 -1.94 735,742
VSXY

Victorias Secret & Co.

88.24 -0.89 -1.00 1,431,705
NWL

Newell Brands Inc.

5.14 -0.05 -0.96 7,809,396