Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

21.11 +0.54 (+2.60%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.58 20.65 20.35 20.58 464,975 +0.25(+1.23%)
Mar 26, 2024 20.66 20.67 20.11 20.33 820,574 -0.21(-1.02%)
Mar 25, 2024 20.59 20.89 20.52 20.54 693,090 +0.00(+0.00%)
Mar 22, 2024 20.26 20.59 20.03 20.54 474,615 +0.34(+1.68%)
Mar 21, 2024 19.59 20.39 19.50 20.20 621,800 +0.90(+4.66%)
Mar 20, 2024 18.99 19.48 18.95 19.30 394,432 +0.24(+1.26%)
Mar 19, 2024 18.38 19.12 18.38 19.06 293,820 +0.62(+3.36%)
Mar 18, 2024 18.62 18.71 18.33 18.44 273,986 -0.12(-0.65%)
Mar 15, 2024 18.41 18.69 18.21 18.56 1,013,223 -0.01(-0.05%)
Mar 14, 2024 18.97 18.97 18.29 18.57 458,851 -0.62(-3.23%)
Mar 13, 2024 18.77 19.35 18.74 19.19 472,221 +0.42(+2.24%)
Mar 12, 2024 18.41 18.82 18.20 18.77 305,194 +0.33(+1.79%)
Mar 11, 2024 18.14 18.44 18.00 18.44 425,055 +0.14(+0.77%)
Mar 08, 2024 18.36 18.59 18.14 18.30 315,957 +0.15(+0.83%)
Mar 07, 2024 17.96 18.22 17.87 18.15 331,917 +0.44(+2.48%)
Mar 06, 2024 17.95 17.95 17.59 17.71 288,712 +0.05(+0.28%)
Mar 05, 2024 18.14 18.29 17.61 17.66 313,410 -0.62(-3.39%)
Mar 04, 2024 18.47 18.68 18.24 18.28 359,776 -0.15(-0.81%)
Mar 01, 2024 18.20 18.48 18.06 18.43 419,648 +0.23(+1.26%)
Feb 29, 2024 18.04 18.30 17.99 18.20 572,776 +0.50(+2.82%)
Feb 28, 2024 17.75 18.09 17.66 17.70 327,511 -0.29(-1.61%)
Feb 27, 2024 18.19 18.26 17.86 17.99 367,164 +0.00(+0.00%)
Feb 26, 2024 18.22 18.31 17.95 17.99 518,176 -0.40(-2.18%)
Feb 23, 2024 18.14 18.47 18.09 18.39 438,859 +0.28(+1.55%)
Feb 22, 2024 18.06 18.30 18.01 18.11 670,315 +0.15(+0.84%)
Feb 21, 2024 18.08 18.08 17.57 17.96 832,342 -0.24(-1.32%)
Feb 20, 2024 18.80 18.80 17.23 18.20 926,697 -1.04(-5.41%)
Feb 16, 2024 19.35 19.64 19.15 19.24 567,337 -0.54(-2.73%)
Feb 15, 2024 19.54 19.81 19.33 19.78 575,370 +0.40(+2.06%)
Feb 14, 2024 19.10 19.48 18.97 19.38 487,232 +0.54(+2.87%)
Feb 13, 2024 19.03 19.13 18.63 18.84 606,196 -1.05(-5.28%)
Feb 12, 2024 19.55 20.08 19.55 19.89 614,384 +0.32(+1.64%)
Feb 09, 2024 19.86 20.10 19.33 19.57 888,158 +0.29(+1.50%)
Feb 08, 2024 18.78 19.28 18.73 19.28 364,095 +0.51(+2.72%)
Feb 07, 2024 18.59 18.90 18.57 18.77 269,424 +0.25(+1.35%)
Feb 06, 2024 18.35 18.62 18.33 18.52 396,742 +0.13(+0.71%)
Feb 05, 2024 18.64 18.66 18.17 18.39 324,791 -0.61(-3.21%)
Feb 02, 2024 18.78 19.16 18.54 19.00 313,106 -0.32(-1.66%)
Feb 01, 2024 18.86 19.33 18.75 19.32 374,262 +0.72(+3.87%)
Jan 31, 2024 19.02 19.26 18.59 18.60 638,794 -0.45(-2.36%)
Jan 30, 2024 19.19 19.25 18.88 19.05 513,592 -0.16(-0.83%)
Jan 29, 2024 18.47 19.21 18.35 19.21 560,317 +0.82(+4.46%)
Jan 26, 2024 18.40 18.64 18.27 18.39 227,383 +0.11(+0.60%)
Jan 25, 2024 18.09 18.28 17.91 18.28 314,876 +0.62(+3.51%)
Jan 24, 2024 18.25 18.35 17.46 17.66 343,042 -0.29(-1.62%)
Jan 23, 2024 18.55 18.55 17.92 17.95 421,335 -0.54(-2.92%)
Jan 22, 2024 18.37 18.61 18.27 18.49 285,740 +0.39(+2.15%)
Jan 19, 2024 18.24 18.24 17.63 18.10 413,732 -0.02(-0.11%)
Jan 18, 2024 18.13 18.33 17.65 18.12 461,963 +0.16(+0.89%)
Jan 17, 2024 17.66 17.96 17.17 17.96 383,166 -0.06(-0.33%)
Jan 16, 2024 17.92 18.04 17.71 18.02 267,908 -0.18(-0.99%)
Jan 12, 2024 18.84 18.84 18.12 18.20 221,445 -0.18(-0.98%)
Jan 11, 2024 18.21 18.40 18.00 18.38 409,590 -0.13(-0.70%)
Jan 10, 2024 18.07 18.56 17.87 18.51 495,611 +0.47(+2.61%)
Jan 09, 2024 17.76 18.10 17.68 18.04 293,468 -0.07(-0.39%)
Jan 08, 2024 17.67 18.12 17.64 18.11 330,068 +0.50(+2.84%)
Jan 05, 2024 17.40 17.88 17.35 17.61 396,906 +0.09(+0.51%)
Jan 04, 2024 17.73 17.82 17.29 17.52 566,744 -0.14(-0.79%)
Jan 03, 2024 18.21 18.25 17.61 17.66 484,820 -0.90(-4.85%)
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.