Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

14.40 +0.23 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.34 14.69 14.30 14.40 744,804 +0.23(+1.62%)
Jul 11, 2024 13.71 14.19 13.55 14.17 826,158 +1.02(+7.76%)
Jul 10, 2024 13.04 13.23 12.85 13.15 722,994 +0.15(+1.15%)
Jul 09, 2024 12.99 13.18 12.96 13.00 526,443 -0.08(-0.61%)
Jul 08, 2024 12.94 13.16 12.89 13.08 486,775 +0.30(+2.35%)
Jul 05, 2024 13.07 13.20 12.71 12.78 504,097 -0.36(-2.74%)
Jul 03, 2024 12.97 13.25 12.85 13.14 323,927 +0.23(+1.78%)
Jul 02, 2024 12.96 13.13 12.88 12.91 527,642 -0.06(-0.46%)
Jul 01, 2024 13.46 13.46 12.88 12.97 689,567 -0.50(-3.71%)
Jun 28, 2024 13.20 13.52 13.05 13.47 1,917,741 +0.44(+3.38%)
Jun 27, 2024 13.02 13.14 12.93 13.03 406,869 +0.03(+0.23%)
Jun 26, 2024 12.73 13.03 12.68 13.00 590,167 +0.22(+1.72%)
Jun 25, 2024 13.22 13.22 12.54 12.78 610,996 -0.50(-3.77%)
Jun 24, 2024 13.47 13.58 13.28 13.28 590,290 -0.09(-0.67%)
Jun 21, 2024 13.10 13.40 12.90 13.37 924,969 +0.26(+1.98%)
Jun 20, 2024 13.64 13.85 13.04 13.11 770,512 -0.60(-4.38%)
Jun 18, 2024 13.64 13.75 13.44 13.71 749,001 -0.06(-0.44%)
Jun 17, 2024 13.82 13.93 13.60 13.77 381,260 -0.06(-0.43%)
Jun 14, 2024 13.93 13.96 13.64 13.83 424,123 -0.33(-2.33%)
Jun 13, 2024 14.15 14.22 13.98 14.16 375,698 +0.01(+0.07%)
Jun 12, 2024 14.41 14.86 14.15 14.15 701,240 +0.28(+2.02%)
Jun 11, 2024 14.04 14.04 13.85 13.87 508,343 -0.28(-1.98%)
Jun 10, 2024 14.00 14.26 13.89 14.15 425,019 +0.03(+0.21%)
Jun 07, 2024 14.21 14.35 14.01 14.12 748,015 -0.33(-2.28%)
Jun 06, 2024 15.05 15.22 14.45 14.45 639,814 -0.71(-4.68%)
Jun 05, 2024 15.09 15.19 14.81 15.16 804,174 +0.15(+1.00%)
Jun 04, 2024 15.14 15.30 14.89 15.01 1,769,149 -0.28(-1.83%)
Jun 03, 2024 15.56 15.56 15.22 15.29 662,235 -0.22(-1.42%)
May 31, 2024 15.04 15.57 14.97 15.51 862,034 +0.57(+3.82%)
May 30, 2024 14.72 14.96 14.61 14.94 593,585 +0.29(+1.98%)
May 29, 2024 14.80 14.80 14.47 14.65 793,585 -0.36(-2.40%)
May 28, 2024 15.59 15.69 14.88 15.01 1,392,706 -0.55(-3.53%)
May 24, 2024 15.71 15.78 15.49 15.56 395,577 +0.00(+0.00%)
May 23, 2024 15.71 15.71 15.36 15.56 786,277 -0.04(-0.26%)
May 22, 2024 15.56 15.62 15.36 15.60 778,717 +0.01(+0.06%)
May 21, 2024 15.53 15.67 15.42 15.59 859,070 +0.03(+0.19%)
May 20, 2024 15.61 15.68 15.48 15.56 1,043,788 -0.05(-0.32%)
May 17, 2024 15.41 15.66 15.41 15.61 1,005,271 +0.20(+1.30%)
May 16, 2024 15.46 15.53 15.22 15.41 1,639,852 -0.18(-1.15%)
May 15, 2024 15.35 15.64 15.32 15.59 915,992 +0.49(+3.25%)
May 14, 2024 14.99 15.42 14.93 15.10 1,469,124 +0.28(+1.89%)
May 13, 2024 14.48 15.00 14.48 14.82 1,382,408 +0.26(+1.79%)
May 10, 2024 14.00 14.88 14.00 14.56 1,267,325 +0.54(+3.85%)
May 09, 2024 13.97 14.21 13.67 14.02 1,172,076 +0.05(+0.36%)
May 08, 2024 14.10 14.55 13.62 13.97 2,262,186 -0.37(-2.58%)
May 07, 2024 15.20 15.36 14.11 14.34 3,481,984 -4.70(-24.68%)
May 06, 2024 20.17 20.20 19.00 19.04 1,146,021 -1.02(-5.08%)
May 03, 2024 20.30 20.63 19.89 20.06 941,502 +0.41(+2.09%)
May 02, 2024 20.33 20.38 19.55 19.65 1,127,103 -0.33(-1.65%)
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.