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 (%)
Aug 31, 2023 15.06 15.16 14.92 15.08 550,215 +0.04(+0.27%)
Aug 30, 2023 14.97 15.32 14.97 15.04 389,541 -0.03(-0.20%)
Aug 29, 2023 14.66 15.16 14.55 15.07 423,377 +0.38(+2.59%)
Aug 28, 2023 14.58 14.92 14.42 14.69 455,304 +0.28(+1.94%)
Aug 25, 2023 14.90 14.94 14.26 14.41 556,556 -0.40(-2.70%)
Aug 24, 2023 14.86 15.03 14.72 14.81 244,629 -0.21(-1.40%)
Aug 23, 2023 14.85 15.17 14.77 15.02 261,522 +0.25(+1.69%)
Aug 22, 2023 14.78 14.98 14.75 14.77 374,738 +0.06(+0.41%)
Aug 21, 2023 14.91 14.97 14.54 14.71 408,014 -0.13(-0.88%)
Aug 18, 2023 14.66 14.99 14.56 14.84 545,572 +0.03(+0.20%)
Aug 17, 2023 15.89 16.02 14.80 14.81 581,669 -1.00(-6.33%)
Aug 16, 2023 16.28 16.46 15.79 15.81 379,152 -0.55(-3.36%)
Aug 15, 2023 16.40 16.60 16.33 16.36 310,249 -0.12(-0.73%)
Aug 14, 2023 16.33 16.68 16.18 16.48 371,617 +0.11(+0.67%)
Aug 11, 2023 16.32 16.49 16.16 16.37 395,632 -0.02(-0.12%)
Aug 10, 2023 16.26 16.69 16.12 16.39 477,956 +0.24(+1.49%)
Aug 09, 2023 16.55 16.55 15.93 16.15 676,606 -0.47(-2.83%)
Aug 08, 2023 17.91 18.31 16.58 16.62 694,246 -1.82(-9.87%)
Aug 07, 2023 17.97 18.51 17.95 18.44 497,623 +0.45(+2.50%)
Aug 04, 2023 17.77 18.06 17.57 17.99 396,760 +0.28(+1.58%)
Aug 03, 2023 18.11 18.18 17.58 17.71 366,252 -0.57(-3.12%)
Aug 02, 2023 18.29 18.51 17.96 18.28 397,538 -0.24(-1.30%)
Aug 01, 2023 17.60 18.52 17.60 18.52 551,202 +0.71(+3.99%)
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 +0.41(+2.65%)
Jun 14, 2023 15.67 15.81 15.18 15.47 419,321 -0.12(-0.77%)
Jun 13, 2023 15.24 15.61 15.24 15.59 313,584 +0.42(+2.77%)
Jun 12, 2023 14.98 15.38 14.71 15.17 298,770 +0.23(+1.54%)
Jun 09, 2023 15.37 15.37 14.81 14.94 283,287 -0.40(-2.61%)
Jun 08, 2023 15.41 15.50 15.04 15.34 451,668 -0.16(-1.03%)
Jun 07, 2023 15.31 15.80 15.28 15.50 650,550 +0.30(+1.97%)
Jun 06, 2023 14.36 15.38 14.29 15.20 582,471 +0.78(+5.41%)
Jun 05, 2023 14.17 14.47 13.89 14.42 398,784 +0.13(+0.91%)
Jun 02, 2023 13.40 14.42 13.39 14.29 691,209 +1.14(+8.67%)
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.