NWL: Newell Brands Inc.

As of Friday, December 5th, 2025

$ 3.72

+0.03 +0.81%

Open: 3.70
High: 3.80
Low: 3.68
Volume: 6,827,314
Previous Close on Thursday, December 4th, 2025

$ 3.69

-0.07 -1.86%

Open: 3.77
High: 3.79
Low: 3.65
Volume: 4,932,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3.70 3.80 3.68 3.72 6,827,314 +0.03 +0.81
2025-12-04 3.77 3.79 3.65 3.69 4,932,219 -0.07 -1.86
2025-12-03 3.70 3.89 3.70 3.76 8,475,279 +0.09 +2.45
2025-12-02 3.75 3.79 3.67 3.67 7,748,367 -0.14 -3.67
2025-12-01 3.55 3.94 3.55 3.81 10,449,918 +0.16 +4.38
2025-11-28 3.50 3.65 3.50 3.65 5,226,711 +0.08 +2.24
2025-11-26 3.45 3.64 3.42 3.57 9,622,804 +0.11 +3.18
2025-11-25 3.48 3.62 3.46 3.46 7,770,502 +0.01 +0.29
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 3.94
On 2025-12-01		 3.55
On 2025-12-01		 0.07 1.92 3.94
On 2025-12-01		 3.65
On 2025-12-04		 -7.49 3.73
10D 3.94
On 2025-12-01		 3.22
On 2025-11-21		 0.49 15.17 3.94
On 2025-12-01		 3.65
On 2025-12-04		 -7.49 3.61
20D 3.94
On 2025-12-01		 3.08
On 2025-11-07		 0.61 19.61 3.51
On 2025-11-13		 3.21
On 2025-11-20		 -8.55 3.46
WTD 3.94
On 2025-12-01		 3.55
On 2025-12-01		 0.07 1.92 3.94
On 2025-12-01		 3.65
On 2025-12-04		 -7.49 3.73
MTD 3.94
On 2025-12-01		 3.55
On 2025-12-01		 0.07 1.92 3.94
On 2025-12-01		 3.65
On 2025-12-04		 -7.49 3.73
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NWL

Newell Brands Inc.

3.72 +0.03 +0.81 6,827,314