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

Jeld-Wen Holding Inc (NY: JELD )

20.97 +2.17 (+11.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 14.19 14.24 13.33 13.63 1,191,200 -0.91(-6.26%)
May 28, 2020 15.11 15.31 14.51 14.54 951,375 -0.98(-6.31%)
May 27, 2020 15.37 15.52 15.03 15.52 951,290 +0.87(+5.94%)
May 26, 2020 15.02 15.29 14.62 14.65 1,074,412 +0.54(+3.83%)
May 22, 2020 14.69 14.69 13.77 14.11 479,700 -0.39(-2.69%)
May 21, 2020 14.62 14.85 14.46 14.50 677,672 -0.17(-1.16%)
May 20, 2020 14.63 15.29 14.42 14.67 926,453 +0.49(+3.46%)
May 19, 2020 13.97 14.53 13.61 14.18 924,345 +0.09(+0.64%)
May 18, 2020 13.25 14.40 13.15 14.09 1,539,651 +1.71(+13.81%)
May 15, 2020 11.75 12.43 11.50 12.38 1,474,200 +0.56(+4.74%)
May 14, 2020 11.26 11.93 10.85 11.82 1,042,308 +0.01(+0.08%)
May 13, 2020 12.17 12.17 11.64 11.81 1,187,744 -0.45(-3.67%)
May 12, 2020 12.51 12.63 12.26 12.26 998,008 -0.21(-1.68%)
May 11, 2020 12.59 12.61 11.91 12.47 650,536 -0.51(-3.93%)
May 08, 2020 13.27 13.43 12.54 12.98 1,066,500 +0.64(+5.19%)
May 07, 2020 11.62 12.92 11.56 12.34 719,800 +0.93(+8.15%)
May 06, 2020 12.38 12.38 11.09 11.41 942,954 -0.53(-4.44%)
May 05, 2020 13.14 13.65 11.40 11.94 1,037,341 -0.27(-2.21%)
May 04, 2020 11.73 12.23 11.48 12.21 487,600 -0.02(-0.16%)
May 01, 2020 12.26 12.49 11.62 12.23 583,500 -0.47(-3.70%)
Apr 30, 2020 13.10 13.21 12.61 12.70 589,108 -1.04(-7.57%)
Apr 29, 2020 12.76 14.10 12.62 13.74 1,291,028 +1.75(+14.60%)
Apr 28, 2020 11.53 12.69 11.46 11.99 1,139,913 +1.18(+10.92%)
Apr 27, 2020 10.17 10.97 10.08 10.81 1,211,281 +1.07(+10.99%)
Apr 24, 2020 9.410 9.830 9.020 9.740 1,405,300 +0.35(+3.73%)
Apr 23, 2020 8.910 9.650 8.860 9.390 775,241 +0.62(+7.07%)
Apr 22, 2020 9.120 9.141 8.620 8.770 546,627 +0.00(+0.00%)
Apr 21, 2020 8.800 9.020 8.570 8.770 550,933 -0.36(-3.94%)
Apr 20, 2020 9.270 9.630 8.960 9.130 768,667 -0.45(-4.70%)
Apr 17, 2020 9.380 10.05 9.330 9.580 831,400 +0.80(+9.11%)
Apr 16, 2020 9.360 9.360 8.620 8.780 823,078 -0.86(-8.92%)
Apr 15, 2020 10.45 10.45 9.530 9.640 841,876 -1.37(-12.44%)
Apr 14, 2020 11.46 11.71 10.72 11.01 638,830 -0.02(-0.18%)
Apr 13, 2020 11.42 11.42 10.47 11.03 485,342 -0.50(-4.34%)
Apr 09, 2020 11.38 12.36 11.16 11.53 1,684,000 +0.70(+6.46%)
Apr 08, 2020 9.780 11.00 9.760 10.83 767,425 +1.25(+13.05%)
Apr 07, 2020 9.700 10.28 9.220 9.580 1,035,995 +0.37(+4.02%)
Apr 06, 2020 7.990 9.280 7.860 9.210 950,638 +1.64(+21.66%)
Apr 03, 2020 8.270 8.420 7.060 7.570 1,294,400 -1.23(-13.98%)
Apr 02, 2020 8.490 8.890 8.190 8.800 765,549 +0.27(+3.17%)
Apr 01, 2020 9.200 9.710 8.230 8.530 867,729 -1.20(-12.33%)
Mar 31, 2020 10.24 10.67 9.560 9.730 945,928 -0.67(-6.44%)
Mar 30, 2020 9.810 10.71 9.770 10.40 509,572 +0.64(+6.56%)
Mar 27, 2020 11.75 11.99 9.710 9.760 840,200 -2.68(-21.54%)
Mar 26, 2020 11.55 12.82 11.52 12.44 1,003,801 +1.23(+10.97%)
Mar 25, 2020 10.20 11.65 9.930 11.21 587,020 +1.12(+11.10%)
Mar 24, 2020 8.380 10.28 8.380 10.09 676,526 +2.21(+28.05%)
Mar 23, 2020 8.470 8.780 7.610 7.880 1,060,117 -0.61(-7.18%)
Mar 20, 2020 8.630 8.830 8.000 8.490 1,946,700 +0.13(+1.56%)
Mar 19, 2020 7.200 8.370 7.000 8.360 1,040,237 +1.05(+14.36%)
Mar 18, 2020 7.520 7.540 6.060 7.310 1,625,172 -0.89(-10.85%)
Mar 17, 2020 9.590 9.870 7.660 8.200 2,140,778 -1.35(-14.14%)
Mar 16, 2020 9.750 10.32 9.270 9.550 1,294,906 -3.36(-26.03%)
Mar 13, 2020 12.88 12.91 11.63 12.91 1,096,400 +0.68(+5.56%)
Mar 12, 2020 13.19 13.75 12.10 12.23 842,262 -2.39(-16.35%)
Mar 11, 2020 16.17 16.37 14.35 14.62 743,673 -2.24(-13.29%)
Mar 10, 2020 16.23 17.01 15.58 16.86 880,717 +1.13(+7.18%)
Mar 09, 2020 16.61 16.89 15.21 15.73 954,609 -2.15(-12.02%)
Mar 06, 2020 17.42 18.03 17.31 17.88 783,800 -0.39(-2.13%)
Mar 05, 2020 18.89 19.00 18.02 18.27 903,585 -1.37(-6.98%)
Mar 04, 2020 18.77 19.70 18.57 19.64 1,075,703 +1.14(+6.16%)
Mar 03, 2020 19.12 19.62 18.18 18.50 944,849 -0.68(-3.55%)
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.