NWL: Newell Brands Inc.

As of Friday, August 21st, 2026

$ 5.79

-- 0 0%

Open: 5.79
High: 5.79
Low: 5.79
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 5.79

-0.37 -6.01%

Open: 6.03
High: 6.09
Low: 5.76
Volume: 6,703,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 6.03 6.09 5.76 5.79 6,703,952 -0.37 -6.01
2026-08-19 5.98 6.22 5.98 6.16 4,619,067 +0.23 +3.88
2026-08-18 6.03 6.08 5.91 5.93 4,184,726 -0.11 -1.82
2026-08-17 6.14 6.23 6.01 6.04 5,922,895 -0.20 -3.21
2026-08-14 6.12 6.28 6.09 6.24 6,398,486 +0.07 +1.13
2026-08-13 6.21 6.36 6.10 6.17 5,916,390 +0.01 +0.16
2026-08-12 6.11 6.17 5.99 6.16 6,220,442 +0.01 +0.16
2026-08-11 5.87 6.21 5.86 6.15 10,373,370 +0.25 +4.24
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 6.28
On 2026-08-14		 5.76
On 2026-08-20		 -0.38 -6.16 6.28
On 2026-08-14		 5.76
On 2026-08-20		 -8.28 6.03
10D 6.36
On 2026-08-13		 5.76
On 2026-08-20		 -0.23 -3.82 6.36
On 2026-08-13		 5.76
On 2026-08-20		 -9.36 6.06
20D 7.13
On 2026-07-31		 4.99
On 2026-07-24		 0.76 15.11 7.13
On 2026-07-31		 5.76
On 2026-08-03		 -19.28 5.83
WTD 6.23
On 2026-08-17		 5.76
On 2026-08-20		 -0.45 -7.21 6.23
On 2026-08-17		 5.76
On 2026-08-20		 -7.54 5.98
MTD 6.64
On 2026-08-03		 5.76
On 2026-08-03		 0.19 3.39 6.64
On 2026-08-03		 5.76
On 2026-08-20		 -13.25 6.09
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

38.28 0.00 0.00
VSXY

Victorias Secret & Co.

86.80 0.00 0.00
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.32 0.00 0.00
NWL

Newell Brands Inc.

5.79 0.00 0.00