Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

21.23 +0.65 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.24 12.67 12.14 12.66 538,819 +0.48(+3.94%)
Mar 30, 2023 12.30 12.34 12.08 12.18 272,695 +0.03(+0.25%)
Mar 29, 2023 12.31 12.37 11.88 12.15 383,901 +0.00(+0.00%)
Mar 28, 2023 12.15 12.36 12.02 12.15 384,228 -0.06(-0.49%)
Mar 27, 2023 12.27 12.35 12.05 12.21 329,621 +0.21(+1.75%)
Mar 24, 2023 11.76 12.07 11.68 12.00 515,468 +0.06(+0.50%)
Mar 23, 2023 12.20 12.56 11.81 11.94 396,995 -0.12(-1.00%)
Mar 22, 2023 12.34 12.54 12.05 12.06 521,446 -0.27(-2.19%)
Mar 21, 2023 12.43 12.60 12.21 12.33 737,650 +0.14(+1.15%)
Mar 20, 2023 12.13 12.47 12.00 12.19 458,599 +0.21(+1.75%)
Mar 17, 2023 12.24 12.46 11.95 11.98 1,110,272 -0.28(-2.28%)
Mar 16, 2023 12.00 12.38 11.78 12.26 579,346 +0.04(+0.33%)
Mar 15, 2023 12.05 12.62 11.97 12.22 666,725 -0.28(-2.24%)
Mar 14, 2023 12.68 12.80 12.29 12.50 487,285 +0.27(+2.21%)
Mar 13, 2023 12.33 12.57 12.16 12.23 441,813 -0.42(-3.32%)
Mar 10, 2023 13.20 13.21 12.40 12.65 441,615 -0.63(-4.74%)
Mar 09, 2023 13.59 13.86 13.23 13.28 409,306 -0.34(-2.50%)
Mar 08, 2023 13.55 13.66 13.43 13.62 325,616 +0.14(+1.04%)
Mar 07, 2023 13.38 13.70 13.37 13.48 500,405 +0.13(+0.97%)
Mar 06, 2023 13.79 13.94 13.19 13.35 622,106 -0.43(-3.12%)
Mar 03, 2023 13.41 13.82 13.29 13.78 357,804 +0.50(+3.77%)
Mar 02, 2023 12.89 13.30 12.80 13.28 389,942 +0.20(+1.53%)
Mar 01, 2023 13.14 13.35 13.02 13.08 406,297 -0.07(-0.53%)
Feb 28, 2023 12.97 13.35 12.97 13.15 719,594 +0.18(+1.39%)
Feb 27, 2023 13.05 13.18 12.84 12.97 438,065 +0.15(+1.17%)
Feb 24, 2023 12.88 12.96 12.61 12.82 625,335 -0.38(-2.88%)
Feb 23, 2023 13.01 13.29 12.71 13.20 798,238 +0.30(+2.33%)
Feb 22, 2023 13.06 13.48 12.72 12.90 710,617 -0.12(-0.92%)
Feb 21, 2023 14.10 15.38 12.75 13.02 1,408,815 +0.15(+1.17%)
Feb 17, 2023 13.02 13.02 12.64 12.87 616,175 -0.27(-2.05%)
Feb 16, 2023 13.11 13.33 12.89 13.14 436,599 -0.19(-1.43%)
Feb 15, 2023 13.02 13.37 12.97 13.33 553,296 +0.04(+0.30%)
Feb 14, 2023 13.01 13.40 12.90 13.29 400,955 +0.11(+0.83%)
Feb 13, 2023 12.90 13.19 12.77 13.18 326,549 +0.29(+2.25%)
Feb 10, 2023 12.80 13.00 12.78 12.89 409,967 -0.09(-0.69%)
Feb 09, 2023 13.51 13.70 12.91 12.98 560,469 -0.27(-2.04%)
Feb 08, 2023 13.45 13.46 12.97 13.25 538,980 -0.20(-1.49%)
Feb 07, 2023 13.05 13.46 12.96 13.45 586,376 +0.23(+1.74%)
Feb 06, 2023 13.18 13.25 12.89 13.22 831,372 -0.21(-1.56%)
Feb 03, 2023 13.60 13.91 13.35 13.43 839,035 -0.55(-3.93%)
Feb 02, 2023 13.89 14.15 13.69 13.98 1,022,421 +0.29(+2.12%)
Feb 01, 2023 12.82 13.88 12.67 13.69 914,465 +1.04(+8.22%)
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%)
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.