Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

13.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 13.64 13.75 13.44 13.71 749,001 -0.06(-0.44%)
Jun 17, 2024 13.82 13.93 13.60 13.77 381,260 -0.06(-0.43%)
Jun 14, 2024 13.93 13.96 13.64 13.83 424,123 -0.33(-2.33%)
Jun 13, 2024 14.15 14.22 13.98 14.16 375,698 +0.01(+0.07%)
Jun 12, 2024 14.41 14.86 14.15 14.15 701,240 +0.28(+2.02%)
Jun 11, 2024 14.04 14.04 13.85 13.87 508,343 -0.28(-1.98%)
Jun 10, 2024 14.00 14.26 13.89 14.15 425,019 +0.03(+0.21%)
Jun 07, 2024 14.21 14.35 14.01 14.12 748,015 -0.33(-2.28%)
Jun 06, 2024 15.05 15.22 14.45 14.45 639,814 -0.71(-4.68%)
Jun 05, 2024 15.09 15.19 14.81 15.16 804,174 +0.15(+1.00%)
Jun 04, 2024 15.14 15.30 14.89 15.01 1,769,149 -0.28(-1.83%)
Jun 03, 2024 15.56 15.56 15.22 15.29 662,235 -0.22(-1.42%)
May 31, 2024 15.04 15.57 14.97 15.51 862,034 +0.57(+3.82%)
May 30, 2024 14.72 14.96 14.61 14.94 593,585 +0.29(+1.98%)
May 29, 2024 14.80 14.80 14.47 14.65 793,585 -0.36(-2.40%)
May 28, 2024 15.59 15.69 14.88 15.01 1,392,706 -0.55(-3.53%)
May 24, 2024 15.71 15.78 15.49 15.56 395,577 +0.00(+0.00%)
May 23, 2024 15.71 15.71 15.36 15.56 786,277 -0.04(-0.26%)
May 22, 2024 15.56 15.62 15.36 15.60 778,717 +0.01(+0.06%)
May 21, 2024 15.53 15.67 15.42 15.59 859,070 +0.03(+0.19%)
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%)
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.