Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

20.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 17.60 18.52 17.60 18.52 551,202 +0.71(+3.99%)
Jul 31, 2023 17.87 17.92 17.60 17.81 284,493 +0.07(+0.39%)
Jul 28, 2023 17.90 18.02 17.55 17.74 321,471 +0.13(+0.74%)
Jul 27, 2023 17.79 17.96 17.46 17.61 441,313 -0.11(-0.62%)
Jul 26, 2023 17.28 17.73 17.28 17.72 401,765 +0.42(+2.43%)
Jul 25, 2023 17.08 17.60 17.08 17.30 461,191 +0.19(+1.11%)
Jul 24, 2023 17.19 17.50 16.92 17.11 503,875 +0.12(+0.71%)
Jul 21, 2023 17.47 17.48 16.88 16.99 322,609 -0.38(-2.19%)
Jul 20, 2023 17.80 17.80 16.99 17.37 351,816 -0.39(-2.20%)
Jul 19, 2023 17.62 17.78 17.30 17.76 316,269 +0.25(+1.43%)
Jul 18, 2023 17.22 17.64 17.19 17.51 304,036 +0.29(+1.68%)
Jul 17, 2023 17.27 17.53 17.02 17.22 450,744 -0.14(-0.81%)
Jul 14, 2023 17.73 17.83 17.22 17.36 342,636 -0.55(-3.07%)
Jul 13, 2023 17.62 17.92 17.39 17.91 400,305 +0.39(+2.23%)
Jul 12, 2023 17.37 17.75 17.15 17.52 426,591 +0.50(+2.94%)
Jul 11, 2023 16.82 17.07 16.74 17.02 252,348 +0.23(+1.37%)
Jul 10, 2023 16.19 16.80 16.19 16.79 287,494 +0.53(+3.26%)
Jul 07, 2023 16.15 16.56 16.14 16.26 382,906 +0.19(+1.18%)
Jul 06, 2023 16.50 16.64 15.97 16.07 499,226 -0.60(-3.60%)
Jul 05, 2023 17.04 17.09 16.66 16.67 445,051 -0.55(-3.19%)
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.