Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

15.60 +0.04 (+0.22%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 15.61 15.68 15.48 15.56 1,043,788 -0.05(-0.32%)
May 17, 2024 15.41 15.66 15.41 15.61 1,005,271 +0.20(+1.30%)
May 16, 2024 15.46 15.53 15.22 15.41 1,639,852 -0.18(-1.15%)
May 15, 2024 15.35 15.64 15.32 15.59 915,992 +0.49(+3.25%)
May 14, 2024 14.99 15.42 14.93 15.10 1,469,124 +0.28(+1.89%)
May 13, 2024 14.48 15.00 14.48 14.82 1,382,408 +0.26(+1.79%)
May 10, 2024 14.00 14.88 14.00 14.56 1,267,325 +0.54(+3.85%)
May 09, 2024 13.97 14.21 13.67 14.02 1,172,076 +0.05(+0.36%)
May 08, 2024 14.10 14.55 13.62 13.97 2,262,186 -0.37(-2.58%)
May 07, 2024 15.20 15.36 14.11 14.34 3,481,984 -4.70(-24.68%)
May 06, 2024 20.17 20.20 19.00 19.04 1,146,021 -1.02(-5.08%)
May 03, 2024 20.30 20.63 19.89 20.06 941,502 +0.41(+2.09%)
May 02, 2024 20.33 20.38 19.55 19.65 1,127,103 -0.33(-1.65%)
May 01, 2024 20.51 20.70 19.46 19.98 1,105,305 -0.52(-2.54%)
Apr 30, 2024 20.66 20.95 20.50 20.50 618,416 -0.50(-2.38%)
Apr 29, 2024 21.49 21.64 20.79 21.00 802,501 -0.40(-1.87%)
Apr 26, 2024 20.92 21.75 20.91 21.40 2,545,975 +0.43(+2.05%)
Apr 25, 2024 18.53 21.22 18.35 20.97 2,375,007 +2.17(+11.54%)
Apr 24, 2024 18.81 18.99 18.11 18.80 623,635 -0.15(-0.79%)
Apr 23, 2024 18.30 19.21 18.27 18.95 431,792 +0.64(+3.50%)
Apr 22, 2024 18.40 18.55 18.22 18.31 311,228 +0.02(+0.11%)
Apr 19, 2024 18.27 18.57 18.01 18.29 344,241 -0.04(-0.22%)
Apr 18, 2024 18.31 18.65 18.16 18.33 412,078 +0.30(+1.66%)
Apr 17, 2024 18.75 18.75 18.02 18.03 428,657 -0.44(-2.38%)
Apr 16, 2024 19.01 19.08 18.43 18.47 488,278 -0.76(-3.95%)
Apr 15, 2024 19.50 19.56 19.07 19.23 477,482 -0.14(-0.72%)
Apr 12, 2024 19.87 20.00 19.24 19.37 355,799 -0.61(-3.05%)
Apr 11, 2024 19.98 20.38 19.92 19.98 440,963 +0.15(+0.76%)
Apr 10, 2024 20.26 20.49 19.48 19.83 1,848,086 -1.33(-6.29%)
Apr 09, 2024 21.05 21.27 20.70 21.16 488,200 +0.11(+0.52%)
Apr 08, 2024 21.51 21.67 20.95 21.05 380,216 -0.37(-1.73%)
Apr 05, 2024 20.66 21.62 20.46 21.42 900,664 +0.85(+4.13%)
Apr 04, 2024 21.17 21.35 20.50 20.57 618,209 -0.31(-1.48%)
Apr 03, 2024 20.30 20.91 20.30 20.88 330,351 +0.46(+2.25%)
Apr 02, 2024 20.64 20.69 20.20 20.42 484,841 -0.76(-3.59%)
Apr 01, 2024 21.21 21.44 21.17 21.18 645,686 -0.05(-0.24%)
Mar 28, 2024 20.66 21.62 20.66 21.23 1,146,546 +0.65(+3.16%)
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%)
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.