Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

21.23 +0.65 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 17.87 17.92 17.60 17.81 284,493 +0.07(+0.39%)
Jul 28, 2023 17.90 18.02 17.55 17.74 321,471 +0.13(+0.74%)
Jul 27, 2023 17.79 17.96 17.46 17.61 441,313 -0.11(-0.62%)
Jul 26, 2023 17.28 17.73 17.28 17.72 401,765 +0.42(+2.43%)
Jul 25, 2023 17.08 17.60 17.08 17.30 461,191 +0.19(+1.11%)
Jul 24, 2023 17.19 17.50 16.92 17.11 503,875 +0.12(+0.71%)
Jul 21, 2023 17.47 17.48 16.88 16.99 322,609 -0.38(-2.19%)
Jul 20, 2023 17.80 17.80 16.99 17.37 351,816 -0.39(-2.20%)
Jul 19, 2023 17.62 17.78 17.30 17.76 316,269 +0.25(+1.43%)
Jul 18, 2023 17.22 17.64 17.19 17.51 304,036 +0.29(+1.68%)
Jul 17, 2023 17.27 17.53 17.02 17.22 450,744 -0.14(-0.81%)
Jul 14, 2023 17.73 17.83 17.22 17.36 342,636 -0.55(-3.07%)
Jul 13, 2023 17.62 17.92 17.39 17.91 400,305 +0.39(+2.23%)
Jul 12, 2023 17.37 17.75 17.15 17.52 426,591 +0.50(+2.94%)
Jul 11, 2023 16.82 17.07 16.74 17.02 252,348 +0.23(+1.37%)
Jul 10, 2023 16.19 16.80 16.19 16.79 287,494 +0.53(+3.26%)
Jul 07, 2023 16.15 16.56 16.14 16.26 382,906 +0.19(+1.18%)
Jul 06, 2023 16.50 16.64 15.97 16.07 499,226 -0.60(-3.60%)
Jul 05, 2023 17.04 17.09 16.66 16.67 445,051 -0.55(-3.19%)
Jul 03, 2023 17.45 17.56 17.17 17.22 214,059 -0.32(-1.82%)
Jun 30, 2023 17.87 17.87 17.49 17.54 290,071 -0.14(-0.79%)
Jun 29, 2023 17.34 17.68 17.19 17.68 380,872 +0.37(+2.14%)
Jun 28, 2023 16.88 17.33 16.82 17.31 562,476 +0.31(+1.82%)
Jun 27, 2023 16.41 17.25 16.37 17.00 506,717 +0.69(+4.23%)
Jun 26, 2023 16.10 16.55 16.04 16.31 391,671 +0.12(+0.74%)
Jun 23, 2023 16.10 16.35 16.05 16.19 1,670,962 -0.21(-1.28%)
Jun 22, 2023 16.44 16.48 16.06 16.40 426,391 -0.15(-0.91%)
Jun 21, 2023 16.36 16.64 16.15 16.55 560,302 +0.17(+1.04%)
Jun 20, 2023 15.53 16.39 15.50 16.38 540,542 +0.66(+4.20%)
Jun 16, 2023 16.06 16.21 15.59 15.72 947,235 -0.16(-1.01%)
Jun 15, 2023 15.38 15.89 15.38 15.88 398,734 +3.29(+26.13%)
May 08, 2023 12.24 12.68 12.21 12.59 432,480 +0.36(+2.94%)
May 05, 2023 12.08 12.33 11.95 12.23 422,019 +0.45(+3.82%)
May 04, 2023 12.56 12.69 11.75 11.78 755,101 -0.83(-6.58%)
May 03, 2023 12.61 12.99 12.57 12.61 617,139 +0.19(+1.53%)
May 02, 2023 12.46 12.51 12.07 12.42 299,876 -0.16(-1.27%)
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.