NWL: Newell Brands Inc.

As of Thursday, October 9th, 2025

$ 4.98

-0.05 -0.99%

Open: 5.03
High: 5.04
Low: 4.89
Volume: 9,936,434
Previous Close on Wednesday, October 8th, 2025

$ 5.03

-0.16 -3.08%

Open: 5.20
High: 5.22
Low: 5.03
Volume: 6,534,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 5.03 5.04 4.89 4.98 9,936,434 -0.05 -0.99
2025-10-08 5.20 5.22 5.03 5.03 6,534,028 -0.16 -3.08
2025-10-07 5.25 5.42 5.16 5.19 5,421,907 -0.06 -1.14
2025-10-06 5.47 5.51 5.21 5.25 5,813,236 -0.14 -2.60
2025-10-03 5.25 5.56 5.25 5.39 6,725,841 +0.19 +3.55
2025-10-02 5.22 5.30 5.10 5.21 4,986,635 -0.02 -0.29
2025-10-01 5.26 5.35 5.13 5.22 7,696,038 -0.02 -0.38
2025-09-30 5.03 5.26 4.93 5.24 13,012,593 +0.15 +2.95
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 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -0.23 -4.32 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -11.97 5.17
10D 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -0.17 -3.30 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -11.97 5.18
20D 6.11
On 2025-09-17		 4.89
On 2025-10-09		 -1.11 -18.23 6.11
On 2025-09-17		 4.89
On 2025-10-09		 -19.90 5.40
WTD 5.51
On 2025-10-06		 4.89
On 2025-10-09		 -0.41 -7.61 5.51
On 2025-10-06		 4.89
On 2025-10-09		 -11.25 5.11
MTD 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -0.26 -4.96 5.56
On 2025-10-03		 4.89
On 2025-10-09		 -11.97 5.18
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

124.71 -0.52 -0.42 1,491,474
TSCO

Tractor Supply Co.

54.22 +0.30 +0.56 6,377,702
RGLD

Royal Gold Inc.

192.73 -12.50 -6.09 1,254,832
IGM

iShares North American Tech ETF

129.36 -0.10 -0.08 255,294
NWL

Newell Brands Inc.

4.98 -0.05 -0.99 9,936,434