Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jeld-Wen Holding Inc (NY: JELD )

18.40 +0.07 (+0.38%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.78 12.65 11.67 12.65 618,344 +0.94(+8.03%)
Jan 30, 2023 11.83 12.04 11.71 11.71 297,191 -0.33(-2.74%)
Jan 27, 2023 11.75 12.10 11.73 12.04 366,183 +0.36(+3.08%)
Jan 26, 2023 11.43 11.69 11.34 11.68 347,524 +0.31(+2.73%)
Jan 25, 2023 11.13 11.40 11.00 11.37 239,624 +0.03(+0.26%)
Jan 24, 2023 11.37 11.53 11.30 11.34 449,798 -0.14(-1.22%)
Jan 23, 2023 11.28 11.49 11.17 11.48 401,943 +0.30(+2.68%)
Jan 20, 2023 10.79 11.19 10.61 11.18 382,603 +0.44(+4.10%)
Jan 19, 2023 11.17 11.20 10.59 10.74 513,454 -0.62(-5.46%)
Jan 18, 2023 11.49 11.73 11.27 11.36 625,594 -0.06(-0.53%)
Jan 17, 2023 11.25 11.59 11.22 11.42 391,168 +0.04(+0.35%)
Jan 13, 2023 11.31 11.62 11.27 11.38 330,269 -0.18(-1.56%)
Jan 12, 2023 11.50 11.64 11.10 11.56 414,581 +0.26(+2.30%)
Jan 11, 2023 11.47 11.63 11.22 11.30 319,433 -0.01(-0.09%)
Jan 10, 2023 10.90 11.37 10.90 11.31 757,545 +0.30(+2.72%)
Jan 09, 2023 11.28 11.34 10.98 11.01 627,860 -0.10(-0.90%)
Jan 06, 2023 10.91 11.23 10.86 11.11 712,799 +0.33(+3.06%)
Jan 05, 2023 10.79 10.89 10.43 10.78 449,469 -0.18(-1.64%)
Jan 04, 2023 10.23 11.04 10.23 10.96 722,117 +0.96(+9.60%)
Jan 03, 2023 9.900 10.13 9.690 10.00 616,937 +0.35(+3.63%)
Dec 30, 2022 9.500 9.700 9.420 9.650 459,327 +0.00(+0.00%)
Dec 29, 2022 9.120 9.675 9.030 9.650 573,679 +0.60(+6.63%)
Dec 28, 2022 9.860 9.930 9.000 9.050 471,290 -0.80(-8.12%)
Dec 27, 2022 9.640 9.860 9.490 9.850 333,494 +0.21(+2.18%)
Dec 23, 2022 9.530 9.640 9.480 9.640 320,911 +0.01(+0.10%)
Dec 22, 2022 9.630 9.650 9.340 9.630 554,283 -0.19(-1.93%)
Dec 21, 2022 9.790 9.958 9.705 9.820 497,361 +0.17(+1.76%)
Dec 20, 2022 9.650 9.910 9.540 9.650 680,216 -0.03(-0.31%)
Dec 19, 2022 9.870 10.14 9.650 9.680 756,914 -0.10(-1.02%)
Dec 16, 2022 9.670 9.960 9.605 9.780 1,372,774 -0.11(-1.11%)
Dec 15, 2022 10.15 10.20 9.805 9.890 1,046,557 -0.53(-5.09%)
Dec 14, 2022 10.34 10.71 10.34 10.42 575,351 -0.18(-1.70%)
Dec 13, 2022 11.35 11.36 10.52 10.60 715,741 -0.04(-0.38%)
Dec 12, 2022 10.39 10.64 10.10 10.64 766,627 +0.25(+2.41%)
Dec 09, 2022 9.880 10.66 9.880 10.39 867,784 +0.41(+4.11%)
Dec 08, 2022 9.760 10.11 9.650 9.980 553,454 +0.18(+1.84%)
Dec 07, 2022 9.870 10.02 9.700 9.800 480,654 -0.11(-1.11%)
Dec 06, 2022 10.26 10.33 9.670 9.910 511,093 -0.26(-2.56%)
Dec 05, 2022 10.30 10.39 10.06 10.17 550,296 -0.28(-2.68%)
Dec 02, 2022 10.33 10.50 10.19 10.45 503,645 -0.23(-2.15%)
Dec 01, 2022 10.83 11.25 10.48 10.68 841,889 +0.34(+3.29%)
Nov 30, 2022 10.04 10.43 9.730 10.34 1,138,339 +0.28(+2.78%)
Nov 29, 2022 9.650 10.12 9.570 10.06 996,410 +0.35(+3.60%)
Nov 28, 2022 9.770 9.935 9.591 9.710 915,782 -0.14(-1.42%)
Nov 25, 2022 9.830 9.895 9.730 9.850 236,724 +0.02(+0.20%)
Nov 23, 2022 9.790 9.895 9.645 9.830 403,522 +0.04(+0.41%)
Nov 22, 2022 9.760 9.920 9.685 9.790 506,222 +0.12(+1.24%)
Nov 21, 2022 9.600 9.710 9.465 9.670 597,313 -0.02(-0.21%)
Nov 18, 2022 9.910 10.09 9.580 9.690 639,838 +0.05(+0.52%)
Nov 17, 2022 9.570 9.780 9.385 9.640 632,974 -0.39(-3.89%)
Nov 16, 2022 10.19 10.19 9.780 10.03 707,401 -0.30(-2.90%)
Nov 15, 2022 10.60 10.93 10.28 10.33 677,576 +0.15(+1.47%)
Nov 14, 2022 10.68 10.78 10.16 10.18 804,509 -0.70(-6.43%)
Nov 11, 2022 10.50 11.17 10.41 10.88 966,716 +0.38(+3.62%)
Nov 10, 2022 9.750 10.78 9.730 10.50 923,460 +1.46(+16.15%)
Nov 09, 2022 9.250 9.440 9.020 9.040 810,134 -0.43(-4.54%)
Nov 08, 2022 9.150 9.740 8.980 9.470 1,174,935 +0.01(+0.11%)
Nov 07, 2022 9.400 9.550 9.195 9.460 1,130,214 -0.01(-0.11%)
Nov 04, 2022 9.200 9.700 9.130 9.470 1,106,345 +0.64(+7.25%)
Nov 03, 2022 9.010 9.095 8.775 8.830 1,083,488 -0.45(-4.85%)
Nov 02, 2022 10.17 9.270 9.280 2,013,162 -1.02(-9.90%)
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.