Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

21.19 +0.61 (+2.96%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.33 11.51 11.23 11.33 383,958 +0.05(+0.44%)
Oct 30, 2023 11.38 11.42 11.15 11.28 286,634 +0.07(+0.62%)
Oct 27, 2023 11.22 11.30 11.07 11.21 402,925 -0.01(-0.09%)
Oct 26, 2023 11.22 11.41 11.03 11.22 481,827 +0.18(+1.63%)
Oct 25, 2023 11.33 11.44 11.02 11.04 484,929 -0.46(-4.00%)
Oct 24, 2023 11.72 11.85 11.45 11.50 820,257 -0.10(-0.86%)
Oct 23, 2023 11.50 11.86 11.50 11.60 1,206,069 -0.01(-0.09%)
Oct 20, 2023 11.48 11.74 11.44 11.61 911,239 +0.17(+1.49%)
Oct 19, 2023 11.85 11.90 11.44 11.44 699,384 -0.43(-3.62%)
Oct 18, 2023 11.97 12.01 11.62 11.87 788,330 -0.28(-2.30%)
Oct 17, 2023 11.91 12.45 11.89 12.15 772,429 +0.01(+0.08%)
Oct 16, 2023 12.58 12.61 12.08 12.14 816,210 -0.12(-0.98%)
Oct 13, 2023 12.54 12.62 12.07 12.26 701,090 -0.26(-2.08%)
Oct 12, 2023 13.02 13.16 12.25 12.52 1,288,494 -0.72(-5.44%)
Oct 11, 2023 12.82 13.25 12.82 13.24 380,842 +0.43(+3.36%)
Oct 10, 2023 12.78 13.03 12.67 12.81 645,922 +0.33(+2.64%)
Oct 09, 2023 12.71 12.75 12.43 12.48 524,611 -0.43(-3.33%)
Oct 06, 2023 12.75 13.05 12.56 12.91 536,836 -0.05(-0.39%)
Oct 05, 2023 12.96 13.12 12.75 12.96 391,074 -0.02(-0.15%)
Oct 04, 2023 13.03 13.24 12.81 12.98 324,546 +0.02(+0.15%)
Oct 03, 2023 13.16 13.21 12.83 12.96 451,016 -0.31(-2.34%)
Oct 02, 2023 13.25 13.45 13.17 13.27 347,854 -0.09(-0.67%)
Sep 29, 2023 13.60 13.74 13.32 13.36 491,467 -0.05(-0.37%)
Sep 28, 2023 13.58 13.86 13.35 13.41 326,350 -0.16(-1.18%)
Sep 27, 2023 13.64 13.71 13.37 13.57 500,018 +0.11(+0.82%)
Sep 26, 2023 13.41 13.93 13.39 13.46 458,178 -0.08(-0.59%)
Sep 25, 2023 13.27 13.65 13.46 13.54 318,718 +0.03(+0.22%)
Sep 22, 2023 13.43 13.63 13.35 13.51 340,432 +0.24(+1.81%)
Sep 21, 2023 13.22 13.37 13.04 13.27 396,317 -0.17(-1.26%)
Sep 20, 2023 13.78 13.93 13.40 13.44 430,950 -0.24(-1.75%)
Sep 19, 2023 13.56 13.76 13.47 13.68 319,003 +0.15(+1.11%)
Sep 18, 2023 13.68 13.79 13.27 13.53 432,110 -0.12(-0.88%)
Sep 15, 2023 13.75 13.96 13.44 13.65 858,890 -0.29(-2.08%)
Sep 14, 2023 13.82 14.03 13.72 13.94 634,215 +0.31(+2.27%)
Sep 13, 2023 13.78 13.89 13.43 13.63 449,139 -0.19(-1.37%)
Sep 12, 2023 14.00 14.12 13.70 13.82 397,885 -0.20(-1.43%)
Sep 11, 2023 14.02 14.14 13.86 14.02 1,058,534 +0.18(+1.30%)
Sep 08, 2023 13.75 14.05 13.68 13.84 377,525 +0.02(+0.14%)
Sep 07, 2023 13.70 13.85 13.40 13.82 791,274 +0.07(+0.51%)
Sep 06, 2023 13.74 13.93 13.58 13.75 449,540 +0.04(+0.29%)
Sep 05, 2023 14.94 15.01 13.69 13.71 433,799 -1.48(-9.74%)
Sep 01, 2023 15.23 15.43 15.08 15.19 356,806 +0.11(+0.73%)
Aug 31, 2023 15.06 15.16 14.92 15.08 550,215 +0.04(+0.27%)
Aug 30, 2023 14.97 15.32 14.97 15.04 389,541 -0.03(-0.20%)
Aug 29, 2023 14.66 15.16 14.55 15.07 423,377 +0.38(+2.59%)
Aug 28, 2023 14.58 14.92 14.42 14.69 455,304 +0.28(+1.94%)
Aug 25, 2023 14.90 14.94 14.26 14.41 556,556 -0.40(-2.70%)
Aug 24, 2023 14.86 15.03 14.72 14.81 244,629 -0.21(-1.40%)
Aug 23, 2023 14.85 15.17 14.77 15.02 261,522 +0.25(+1.69%)
Aug 22, 2023 14.78 14.98 14.75 14.77 374,738 +0.06(+0.41%)
Aug 21, 2023 14.91 14.97 14.54 14.71 408,014 -0.13(-0.88%)
Aug 18, 2023 14.66 14.99 14.56 14.84 545,572 +0.03(+0.20%)
Aug 17, 2023 15.89 16.02 14.80 14.81 581,669 -1.00(-6.33%)
Aug 16, 2023 16.28 16.46 15.79 15.81 379,152 -0.55(-3.36%)
Aug 15, 2023 16.40 16.60 16.33 16.36 310,249 -0.12(-0.73%)
Aug 14, 2023 16.33 16.68 16.18 16.48 371,617 +0.11(+0.67%)
Aug 11, 2023 16.32 16.49 16.16 16.37 395,632 -0.02(-0.12%)
Aug 10, 2023 16.26 16.69 16.12 16.39 477,956 +0.24(+1.49%)
Aug 09, 2023 16.55 16.55 15.93 16.15 676,606 -0.47(-2.83%)
Aug 08, 2023 17.91 18.31 16.58 16.62 694,246 -1.82(-9.87%)
Aug 07, 2023 17.97 18.51 17.95 18.44 497,623 +0.45(+2.50%)
Aug 04, 2023 17.77 18.06 17.57 17.99 396,760 +0.28(+1.58%)
Aug 03, 2023 18.11 18.18 17.58 17.71 366,252 -0.57(-3.12%)
Aug 02, 2023 18.29 18.51 17.96 18.28 397,538 -0.24(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.