Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

12.04 +0.36 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.