Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

10.87 +0.95 (+9.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 10.50 10.97 10.12 10.87 2,608,877 +0.95(+9.58%)
Nov 05, 2024 10.54 10.85 8.900 9.920 5,593,589 -4.21(-29.79%)
Nov 04, 2024 14.18 14.65 14.09 14.13 472,347 -0.11(-0.77%)
Nov 01, 2024 14.41 14.57 14.15 14.24 350,019 +0.08(+0.56%)
Oct 31, 2024 14.10 14.44 14.10 14.16 389,769 -0.06(-0.42%)
Oct 30, 2024 14.03 14.54 14.03 14.22 229,858 +0.11(+0.78%)
Oct 29, 2024 14.20 14.35 13.98 14.11 414,693 -0.49(-3.36%)
Oct 28, 2024 14.42 14.75 14.42 14.60 265,863 +0.36(+2.53%)
Oct 25, 2024 14.48 14.54 14.16 14.24 280,308 -0.04(-0.28%)
Oct 24, 2024 14.25 14.36 14.06 14.28 457,749 +0.07(+0.49%)
Oct 23, 2024 14.56 14.72 14.10 14.21 553,369 -0.42(-2.87%)
Oct 22, 2024 15.09 15.33 14.59 14.63 381,225 -0.63(-4.13%)
Oct 21, 2024 15.72 15.80 15.24 15.26 376,291 -0.48(-3.05%)
Oct 18, 2024 15.85 15.87 15.68 15.74 217,570 +0.00(+0.00%)
Oct 17, 2024 15.83 15.83 15.62 15.74 278,640 -0.11(-0.69%)
Oct 16, 2024 15.71 16.03 15.70 15.85 320,535 +0.40(+2.59%)
Oct 15, 2024 15.50 15.83 15.45 15.45 312,370 +0.02(+0.13%)
Oct 14, 2024 15.19 15.52 15.14 15.43 197,795 +0.27(+1.78%)
Oct 11, 2024 14.69 15.19 14.69 15.16 479,905 +0.48(+3.27%)
Oct 10, 2024 15.27 15.42 14.68 14.68 589,498 -1.06(-6.73%)
Oct 09, 2024 15.88 15.88 15.67 15.74 276,822 -0.03(-0.19%)
Oct 08, 2024 15.94 15.95 15.69 15.77 399,877 -0.17(-1.07%)
Oct 07, 2024 15.84 16.02 15.65 15.94 517,286 -0.06(-0.38%)
Oct 04, 2024 16.25 16.25 15.76 16.00 461,390 -0.03(-0.19%)
Oct 03, 2024 15.97 16.21 15.75 16.03 504,556 -0.11(-0.68%)
Oct 02, 2024 16.04 16.27 15.93 16.14 293,856 -0.08(-0.49%)
Oct 01, 2024 15.76 16.43 15.55 16.22 496,184 +0.41(+2.59%)
Sep 30, 2024 15.67 15.85 15.61 15.81 397,324 +0.01(+0.06%)
Sep 27, 2024 15.76 16.00 15.67 15.80 390,630 +0.22(+1.41%)
Sep 26, 2024 15.71 15.85 15.51 15.58 337,111 +0.16(+1.04%)
Sep 25, 2024 15.71 15.71 15.28 15.42 416,602 -0.31(-1.97%)
Sep 24, 2024 16.07 16.13 15.59 15.73 552,267 -0.24(-1.50%)
Sep 23, 2024 16.06 16.25 15.68 15.97 728,591 +0.11(+0.69%)
Sep 20, 2024 15.73 16.05 15.67 15.86 1,362,329 -0.10(-0.63%)
Sep 19, 2024 16.00 16.07 15.55 15.96 714,925 +0.52(+3.37%)
Sep 18, 2024 15.20 15.92 15.06 15.44 826,982 +0.28(+1.85%)
Sep 17, 2024 14.96 15.29 14.79 15.16 366,706 +0.41(+2.78%)
Sep 16, 2024 14.64 14.77 14.42 14.75 322,832 +0.21(+1.44%)
Sep 13, 2024 14.36 14.84 14.20 14.54 467,709 +0.55(+3.93%)
Sep 12, 2024 13.74 14.19 13.66 13.99 968,746 +0.38(+2.79%)
Sep 11, 2024 13.42 13.64 13.12 13.61 526,217 +0.07(+0.52%)
Sep 10, 2024 13.25 13.56 13.19 13.54 557,905 +0.32(+2.42%)
Sep 09, 2024 13.36 13.62 13.21 13.22 681,478 -0.12(-0.90%)
Sep 06, 2024 13.47 13.81 13.34 13.34 453,800 -0.11(-0.82%)
Sep 05, 2024 13.65 13.71 13.37 13.45 321,192 -0.10(-0.74%)
Sep 04, 2024 13.60 13.79 13.32 13.55 419,772 -0.15(-1.09%)
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.