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

Jeld-Wen Holding Inc (NY: JELD )

20.50 -0.50 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2022 10.78 11.02 10.07 10.30 1,838,256 -0.31(-2.92%)
Oct 31, 2022 11.45 11.45 9.880 10.61 2,463,111 +0.25(+2.41%)
Oct 28, 2022 9.850 10.44 9.835 10.36 1,563,801 +0.41(+4.12%)
Oct 27, 2022 9.850 10.30 9.680 9.950 1,234,889 +0.22(+2.26%)
Oct 26, 2022 9.540 9.915 9.460 9.730 946,621 +0.17(+1.78%)
Oct 25, 2022 8.970 9.715 8.900 9.560 1,390,823 +0.68(+7.66%)
Oct 24, 2022 8.610 8.935 8.420 8.880 1,577,022 +0.28(+3.26%)
Oct 21, 2022 8.480 8.820 8.380 8.600 1,772,751 +0.11(+1.30%)
Oct 20, 2022 8.830 9.060 8.420 8.490 942,520 -0.22(-2.53%)
Oct 19, 2022 9.160 9.170 8.580 8.710 825,050 -0.60(-6.44%)
Oct 18, 2022 9.140 9.590 9.140 9.310 715,411 +0.48(+5.44%)
Oct 17, 2022 9.110 9.370 8.670 8.830 1,487,809 +0.07(+0.80%)
Oct 14, 2022 8.630 8.780 8.390 8.760 2,037,413 -0.19(-2.12%)
Oct 13, 2022 8.800 9.080 8.410 8.950 786,069 -0.12(-1.32%)
Oct 12, 2022 9.190 9.200 8.940 9.070 882,128 -0.27(-2.89%)
Oct 11, 2022 9.370 9.508 9.260 9.340 734,948 -0.08(-0.85%)
Oct 10, 2022 9.230 9.515 9.040 9.420 1,003,459 +0.37(+4.09%)
Oct 07, 2022 9.260 9.305 8.990 9.050 1,253,754 -0.41(-4.33%)
Oct 06, 2022 9.500 9.710 9.400 9.460 1,199,701 -0.17(-1.77%)
Oct 05, 2022 9.430 9.725 9.225 9.630 1,000,917 -0.07(-0.72%)
Oct 04, 2022 9.500 9.788 9.477 9.700 1,381,332 +0.49(+5.32%)
Oct 03, 2022 8.940 9.250 8.830 9.210 1,255,749 +0.46(+5.26%)
Sep 30, 2022 8.780 9.020 8.660 8.750 1,161,817 -0.07(-0.79%)
Sep 29, 2022 8.940 8.940 8.635 8.820 889,927 -0.34(-3.71%)
Sep 28, 2022 8.890 9.280 8.850 9.160 844,790 +0.36(+4.09%)
Sep 27, 2022 8.880 9.040 8.650 8.800 920,467 +0.10(+1.15%)
Sep 26, 2022 9.170 9.370 8.630 8.700 1,054,943 -0.58(-6.25%)
Sep 23, 2022 9.400 9.515 9.090 9.280 1,796,749 -0.29(-3.03%)
Sep 22, 2022 9.500 9.580 9.290 9.570 2,072,003 +0.03(+0.31%)
Sep 21, 2022 9.930 9.950 9.515 9.540 1,615,264 -0.27(-2.75%)
Sep 20, 2022 10.09 10.09 9.605 9.810 1,176,880 -0.33(-3.25%)
Sep 19, 2022 9.910 10.15 9.850 10.14 862,501 +0.11(+1.10%)
Sep 16, 2022 9.820 10.19 9.640 10.03 2,106,094 +0.03(+0.30%)
Sep 15, 2022 9.870 10.38 9.830 10.00 1,553,435 +0.01(+0.10%)
Sep 14, 2022 10.60 10.62 9.790 9.990 2,053,797 -0.38(-3.66%)
Sep 13, 2022 10.72 10.72 10.34 10.37 1,732,906 -0.88(-7.82%)
Sep 12, 2022 11.15 11.52 11.08 11.25 1,542,998 +0.23(+2.09%)
Sep 09, 2022 10.80 11.11 10.69 11.02 2,001,790 +0.35(+3.28%)
Sep 08, 2022 10.62 10.76 10.33 10.67 3,334,219 -0.11(-1.02%)
Sep 07, 2022 10.43 10.85 10.34 10.78 1,142,359 +0.62(+6.10%)
Sep 06, 2022 10.43 10.52 10.07 10.16 1,348,250 -0.24(-2.31%)
Sep 02, 2022 11.10 11.11 10.38 10.40 1,059,877 -0.47(-4.32%)
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.