NWL: Newell Brands Inc.

As of Tuesday, April 29th, 2025

$ 5.17

+0.06 +1.17%

Open: 5.09
High: 5.23
Low: 5.04
Volume: 11,060,433
Previous Close on Monday, April 28th, 2025

$ 5.11

+0.10 +2.00%

Open: 5.04
High: 5.30
Low: 5.02
Volume: 10,416,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 5.09 5.23 5.04 5.17 11,060,433 +0.06 +1.17
2025-04-28 5.04 5.30 5.02 5.11 10,416,333 +0.10 +2.00
2025-04-25 5.10 5.15 4.98 5.01 6,383,284 -0.11 -2.15
2025-04-24 5.01 5.20 4.93 5.12 6,304,460 +0.18 +3.64
2025-04-23 4.96 5.30 4.92 4.94 11,825,294 +0.22 +4.66
2025-04-22 4.61 4.81 4.58 4.72 7,730,057 +0.17 +3.74
2025-04-21 4.60 4.62 4.43 4.55 7,848,783 -0.15 -3.19
2025-04-17 4.61 4.77 4.61 4.70 6,667,902 +0.07 +1.51
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 5.30
On 2025-04-28		 4.92
On 2025-04-23		 0.45 9.53 5.30
On 2025-04-23		 4.93
On 2025-04-24		 -6.90 5.07
10D 5.30
On 2025-04-28		 4.43
On 2025-04-21		 0.18 3.61 5.00
On 2025-04-15		 4.43
On 2025-04-21		 -11.40 4.87
20D 6.29
On 2025-04-02		 4.22
On 2025-04-09		 -1.03 -16.61 6.29
On 2025-04-02		 4.22
On 2025-04-09		 -32.91 5.02
WTD 5.30
On 2025-04-28		 5.02
On 2025-04-28		 0.16 3.19 5.30
On 2025-04-28		 5.04
On 2025-04-29		 -4.91 5.14
MTD 6.29
On 2025-04-02		 4.22
On 2025-04-09		 -1.03 -16.61 6.29
On 2025-04-02		 4.22
On 2025-04-09		 -32.91 5.02
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

16.68 +0.39 +2.39 970,107
PANW

Palo Alto Networks Inc.

186.65 +5.11 +2.81 5,109,362
KIM

Kimco Realty Corporation

20.08 -0.41 -2.00 7,075,968
NWL

Newell Brands Inc.

5.17 +0.06 +1.17 11,060,433