Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

16.57 +0.59 (+3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 15.88 16.68 15.87 16.57 624,981 +0.59(+3.69%)
Nov 30, 2023 15.92 16.23 15.76 15.98 661,654 -0.03(-0.19%)
Nov 29, 2023 15.97 16.14 15.86 16.01 543,964 +0.31(+1.97%)
Nov 28, 2023 15.91 15.96 15.58 15.70 835,252 -0.29(-1.81%)
Nov 27, 2023 16.00 16.11 15.86 15.99 488,949 -0.16(-0.99%)
Nov 24, 2023 15.71 16.18 15.71 16.15 223,899 +0.39(+2.47%)
Nov 22, 2023 15.78 16.03 15.64 15.76 452,211 +0.26(+1.68%)
Nov 21, 2023 15.61 15.82 15.47 15.50 370,994 -0.19(-1.21%)
Nov 20, 2023 15.78 15.84 15.61 15.69 439,668 -0.12(-0.76%)
Nov 17, 2023 15.40 15.85 15.32 15.81 651,399 +0.54(+3.54%)
Nov 16, 2023 15.57 15.80 15.21 15.27 368,894 -0.28(-1.80%)
Nov 15, 2023 15.78 15.94 15.43 15.55 714,511 -0.30(-1.89%)
Nov 14, 2023 14.87 15.86 14.86 15.85 959,803 +1.69(+11.94%)
Nov 13, 2023 14.36 14.41 14.16 14.16 432,980 -0.14(-0.98%)
Nov 10, 2023 13.94 14.35 13.73 14.30 727,451 +0.51(+3.70%)
Nov 09, 2023 14.23 14.28 13.73 13.79 620,836 -0.33(-2.34%)
Nov 08, 2023 14.46 14.79 14.04 14.12 989,539 -0.38(-2.62%)
Nov 07, 2023 13.23 14.59 13.15 14.50 1,553,681 +2.18(+17.69%)
Nov 06, 2023 12.58 12.72 12.29 12.32 553,548 -0.34(-2.69%)
Nov 03, 2023 12.30 12.80 12.28 12.66 626,653 +0.58(+4.80%)
Nov 02, 2023 11.89 12.27 11.89 12.08 686,209 +0.52(+4.50%)
Nov 01, 2023 11.32 11.63 11.15 11.56 417,717 +0.23(+2.03%)
Oct 31, 2023 11.33 11.51 11.23 11.33 383,958 +0.05(+0.44%)
Oct 30, 2023 11.38 11.42 11.15 11.28 286,634 +0.07(+0.62%)
Oct 27, 2023 11.22 11.30 11.07 11.21 402,925 -0.01(-0.09%)
Oct 26, 2023 11.22 11.41 11.03 11.22 481,827 +0.18(+1.63%)
Oct 25, 2023 11.33 11.44 11.02 11.04 484,929 -0.46(-4.00%)
Oct 24, 2023 11.72 11.85 11.45 11.50 820,257 -0.10(-0.86%)
Oct 23, 2023 11.50 11.86 11.50 11.60 1,206,069 -0.01(-0.09%)
Oct 20, 2023 11.48 11.74 11.44 11.61 911,239 +0.17(+1.49%)
Oct 19, 2023 11.85 11.90 11.44 11.44 699,384 -0.43(-3.62%)
Oct 18, 2023 11.97 12.01 11.62 11.87 788,330 -0.28(-2.30%)
Oct 17, 2023 11.91 12.45 11.89 12.15 772,429 +0.01(+0.08%)
Oct 16, 2023 12.58 12.61 12.08 12.14 816,210 -0.12(-0.98%)
Oct 13, 2023 12.54 12.62 12.07 12.26 701,090 -0.26(-2.08%)
Oct 12, 2023 13.02 13.16 12.25 12.52 1,288,494 -0.72(-5.44%)
Oct 11, 2023 12.82 13.25 12.82 13.24 380,842 +0.43(+3.36%)
Oct 10, 2023 12.78 13.03 12.67 12.81 645,922 +0.33(+2.64%)
Oct 09, 2023 12.71 12.75 12.43 12.48 524,611 -0.43(-3.33%)
Oct 06, 2023 12.75 13.05 12.56 12.91 536,836 -0.05(-0.39%)
Oct 05, 2023 12.96 13.12 12.75 12.96 391,074 -0.02(-0.15%)
Oct 04, 2023 13.03 13.24 12.81 12.98 324,546 +0.02(+0.15%)
Oct 03, 2023 13.16 13.21 12.83 12.96 451,016 -0.31(-2.34%)
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.