NWL: Newell Brands Inc.

As of Friday, December 12th, 2025

$ 3.81

-0.06 -1.55%

Open: 3.86
High: 3.90
Low: 3.80
Volume: 4,763,451
Previous Close on Thursday, December 11th, 2025

$ 3.87

+0.04 +1.04%

Open: 3.86
High: 3.93
Low: 3.83
Volume: 6,607,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 3.86 3.90 3.80 3.81 4,763,451 -0.06 -1.55
2025-12-11 3.86 3.93 3.83 3.87 6,607,684 +0.04 +1.04
2025-12-10 3.62 3.85 3.62 3.83 11,614,183 +0.19 +5.22
2025-12-09 3.60 3.67 3.57 3.64 6,537,266 +0.01 +0.28
2025-12-08 3.72 3.75 3.60 3.63 9,634,612 -0.09 -2.42
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
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 3.93
On 2025-12-11		 3.57
On 2025-12-09		 0.09 2.42 3.75
On 2025-12-08		 3.57
On 2025-12-09		 -4.80 3.76
10D 3.94
On 2025-12-01		 3.55
On 2025-12-01		 0.16 4.38 3.94
On 2025-12-01		 3.57
On 2025-12-09		 -9.39 3.74
20D 3.94
On 2025-12-01		 3.21
On 2025-11-20		 0.43 12.72 3.94
On 2025-12-01		 3.57
On 2025-12-09		 -9.39 3.58
WTD 3.93
On 2025-12-11		 3.57
On 2025-12-09		 0.09 2.42 3.75
On 2025-12-08		 3.57
On 2025-12-09		 -4.80 3.76
MTD 3.94
On 2025-12-01		 3.55
On 2025-12-01		 0.16 4.38 3.94
On 2025-12-01		 3.57
On 2025-12-09		 -9.39 3.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.35 -0.07 -0.30 1,457,271
DBC

PowerShares DB Commodity Index Tracking Fund

22.92 -0.19 -0.82 425,606
EWA

iShares MSCI Australia ETF

26.52 -0.12 -0.45 4,883,697
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

48.33 +0.18 +0.37 753,414
NWL

Newell Brands Inc.

3.81 -0.06 -1.55 4,763,451