Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

21.23 +0.65 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.76 33.34 31.75 32.85 3,014,413 -0.20(-0.61%)
Mar 30, 2017 32.73 33.42 32.54 33.05 541,373 +0.26(+0.79%)
Mar 29, 2017 32.77 32.95 32.40 32.79 447,002 +0.09(+0.28%)
Mar 28, 2017 31.90 32.98 31.45 32.70 542,577 +0.86(+2.70%)
Mar 27, 2017 32.32 32.50 31.73 31.84 251,616 -0.73(-2.24%)
Mar 24, 2017 32.40 32.63 32.20 32.57 194,623 -0.05(-0.15%)
Mar 23, 2017 32.69 32.70 31.79 32.62 286,842 +0.03(+0.09%)
Mar 22, 2017 32.40 32.68 32.12 32.59 253,261 +0.15(+0.46%)
Mar 21, 2017 32.00 33.08 31.78 32.44 701,927 +0.40(+1.25%)
Mar 20, 2017 31.74 32.36 31.45 32.04 351,879 +0.18(+0.56%)
Mar 17, 2017 31.56 32.50 31.56 31.86 2,728,377 +0.31(+0.98%)
Mar 16, 2017 31.18 31.75 31.07 31.55 164,118 +0.28(+0.90%)
Mar 15, 2017 31.02 31.85 30.85 31.27 311,644 +0.22(+0.71%)
Mar 14, 2017 31.93 32.08 30.83 31.05 238,200 -1.05(-3.27%)
Mar 13, 2017 32.10 32.23 31.82 32.10 201,697 +0.00(+0.00%)
Mar 10, 2017 32.06 32.19 31.58 32.10 271,246 +0.22(+0.69%)
Mar 09, 2017 31.71 32.39 31.15 31.88 440,562 +0.39(+1.24%)
Mar 08, 2017 30.47 31.77 30.47 31.49 407,089 +1.11(+3.65%)
Mar 07, 2017 30.03 30.53 29.94 30.38 722,108 +0.18(+0.60%)
Mar 06, 2017 30.85 31.00 29.98 30.20 931,406 -0.56(-1.82%)
Mar 03, 2017 30.62 30.99 29.76 30.76 955,774 -0.09(-0.29%)
Mar 02, 2017 30.94 31.55 30.40 30.85 809,677 -0.22(-0.71%)
Mar 01, 2017 31.27 31.94 30.75 31.07 851,305 -0.17(-0.54%)
Feb 28, 2017 31.01 31.40 30.77 31.24 1,080,556 +0.11(+0.35%)
Feb 27, 2017 30.83 31.61 30.24 31.13 984,706 +0.39(+1.27%)
Feb 24, 2017 30.75 30.98 30.30 30.74 836,058 -0.05(-0.16%)
Feb 23, 2017 30.26 31.26 30.18 30.79 1,162,201 +0.09(+0.29%)
Feb 22, 2017 30.15 31.75 29.51 30.70 961,153 +0.87(+2.92%)
Feb 21, 2017 29.71 30.50 29.70 29.83 567,717 +0.35(+1.19%)
Feb 17, 2017 29.48 29.48 29.48 0 +0.48(+1.66%)
Feb 16, 2017 29.50 29.52 28.30 29.00 427,173 -0.50(-1.69%)
Feb 15, 2017 29.41 29.76 28.84 29.50 539,557 -0.05(-0.17%)
Feb 14, 2017 29.73 29.80 29.45 29.55 504,110 -0.09(-0.30%)
Feb 13, 2017 29.82 30.12 29.39 29.64 669,950 -0.13(-0.44%)
Feb 10, 2017 29.65 30.26 28.70 29.77 704,378 +0.31(+1.05%)
Feb 09, 2017 28.88 29.85 28.84 29.46 642,864 +0.63(+2.19%)
Feb 08, 2017 28.53 29.06 28.43 28.83 402,327 +0.28(+0.98%)
Feb 07, 2017 28.00 29.07 27.66 28.55 606,259 +0.58(+2.07%)
Feb 06, 2017 28.63 29.26 27.82 27.97 892,469 -0.54(-1.89%)
Feb 03, 2017 27.85 28.88 27.66 28.51 654,262 +0.92(+3.33%)
Feb 02, 2017 27.10 27.70 26.83 27.59 1,099,264 +0.54(+2.00%)
Feb 01, 2017 27.07 27.33 26.82 27.05 520,129 -0.02(-0.07%)
Jan 31, 2017 26.00 27.26 25.86 27.07 1,375,309 +1.02(+3.92%)
Jan 30, 2017 26.03 26.48 25.60 26.05 1,316,342 -0.07(-0.27%)
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.