NWL: Newell Brands Inc.

As of Friday, September 12th, 2025

$ 5.92

-0.17 -2.79%

Open: 6.05
High: 6.05
Low: 5.85
Volume: 5,856,525
Previous Close on Thursday, September 11th, 2025

$ 6.09

+0.02 +0.33%

Open: 6.08
High: 6.26
Low: 6.05
Volume: 4,515,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 6.05 6.05 5.85 5.92 5,856,525 -0.17 -2.79
2025-09-11 6.08 6.26 6.05 6.09 4,515,995 +0.02 +0.33
2025-09-10 6.23 6.23 5.99 6.07 6,312,571 -0.15 -2.41
2025-09-09 6.37 6.45 6.20 6.22 6,452,801 -0.11 -1.74
2025-09-08 6.39 6.39 6.20 6.33 9,001,176 -0.06 -0.94
2025-09-05 6.35 6.64 6.23 6.39 9,488,154 +0.08 +1.27
2025-09-04 6.29 6.33 6.15 6.31 11,889,505 +0.02 +0.32
2025-09-03 5.85 6.31 5.85 6.29 11,264,524 +0.45 +7.71
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 6.45
On 2025-09-09		 5.85
On 2025-09-12		 -0.47 -7.36 6.45
On 2025-09-09		 5.85
On 2025-09-12		 -9.23 6.13
10D 6.64
On 2025-09-05		 5.73
On 2025-09-02		 0.00 0.00 6.64
On 2025-09-05		 5.85
On 2025-09-12		 -11.83 6.14
20D 6.64
On 2025-09-05		 5.39
On 2025-08-15		 0.53 9.83 6.64
On 2025-09-05		 5.85
On 2025-09-12		 -11.83 5.94
WTD 6.45
On 2025-09-09		 5.85
On 2025-09-12		 -0.47 -7.36 6.45
On 2025-09-09		 5.85
On 2025-09-12		 -9.23 6.13
MTD 6.64
On 2025-09-05		 5.73
On 2025-09-02		 0.00 0.00 6.64
On 2025-09-05		 5.85
On 2025-09-12		 -11.83 6.16
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NWL

Newell Brands Inc.

5.92 -0.17 -2.79 5,856,525