NWL: Newell Brands Inc.

As of Thursday, May 14th, 2026

$ 3.95

-0.09 -2.23%

Open: 4.09
High: 4.15
Low: 3.94
Volume: 7,570,726
Previous Close on Wednesday, May 13th, 2026

$ 4.04

-0.01 -0.25%

Open: 4.11
High: 4.13
Low: 3.99
Volume: 6,595,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 4.09 4.15 3.94 3.95 7,570,726 -0.09 -2.23
2026-05-13 4.11 4.13 3.99 4.04 6,595,236 -0.01 -0.25
2026-05-12 4.06 4.12 4.01 4.05 5,791,032 -0.03 -0.74
2026-05-11 4.56 4.63 4.02 4.08 10,030,328 -0.46 -10.13
2026-05-08 4.48 4.55 4.44 4.54 5,840,364 +0.09 +2.02
2026-05-07 4.62 4.65 4.44 4.45 6,317,336 -0.17 -3.68
2026-05-06 4.58 4.67 4.52 4.62 8,227,778 +0.13 +2.90
2026-05-05 4.63 4.68 4.44 4.49 6,694,179 -0.12 -2.60
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 4.63
On 2026-05-11		 3.94
On 2026-05-14		 -0.50 -11.24 4.63
On 2026-05-11		 3.94
On 2026-05-14		 -14.90 4.13
10D 4.75
On 2026-05-04		 3.94
On 2026-05-14		 -0.13 -3.19 4.75
On 2026-05-04		 3.94
On 2026-05-14		 -16.97 4.34
20D 4.75
On 2026-05-04		 3.86
On 2026-04-29		 -0.30 -7.06 4.75
On 2026-05-04		 3.94
On 2026-05-14		 -16.97 4.25
WTD 4.63
On 2026-05-11		 3.94
On 2026-05-14		 -0.59 -13.00 4.63
On 2026-05-11		 3.94
On 2026-05-14		 -14.90 4.03
MTD 4.75
On 2026-05-04		 3.94
On 2026-05-14		 -0.13 -3.19 4.75
On 2026-05-04		 3.94
On 2026-05-14		 -16.97 4.34
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

38.95 +0.49 +1.27 8,793
NWL

Newell Brands Inc.

3.95 -0.09 -2.23 7,570,726