Skip to main content

Jeld-Wen Holding Inc (NY: JELD )

8.820 -0.340 (-3.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 8.890 9.280 8.850 9.160 844,790 +0.36(+4.09%)
Sep 27, 2022 8.880 9.040 8.650 8.800 920,467 +0.10(+1.15%)
Sep 26, 2022 9.170 9.370 8.630 8.700 1,054,943 -0.58(-6.25%)
Sep 23, 2022 9.400 9.515 9.090 9.280 1,796,749 -0.29(-3.03%)
Sep 22, 2022 9.500 9.580 9.290 9.570 2,072,003 +0.03(+0.31%)
Sep 21, 2022 9.930 9.950 9.515 9.540 1,615,264 -0.27(-2.75%)
Sep 20, 2022 10.09 10.09 9.605 9.810 1,176,880 -0.33(-3.25%)
Sep 19, 2022 9.910 10.15 9.850 10.14 862,501 +0.11(+1.10%)
Sep 16, 2022 9.820 10.19 9.640 10.03 2,106,094 +0.03(+0.30%)
Sep 15, 2022 9.870 10.38 9.830 10.00 1,553,435 +0.01(+0.10%)
Sep 14, 2022 10.60 10.62 9.790 9.990 2,053,797 -0.38(-3.66%)
Sep 13, 2022 10.72 10.72 10.34 10.37 1,732,906 -0.88(-7.82%)
Sep 12, 2022 11.15 11.52 11.08 11.25 1,542,998 +0.23(+2.09%)
Sep 09, 2022 10.80 11.11 10.69 11.02 2,001,790 +0.35(+3.28%)
Sep 08, 2022 10.62 10.76 10.33 10.67 3,334,219 -0.11(-1.02%)
Sep 07, 2022 10.43 10.85 10.34 10.78 1,142,359 +0.62(+6.10%)
Sep 06, 2022 10.43 10.52 10.07 10.16 1,348,250 -0.24(-2.31%)
Sep 02, 2022 11.10 11.11 10.38 10.40 1,059,877 -0.47(-4.32%)
Sep 01, 2022 11.05 11.12 10.60 10.87 2,059,710 -0.28(-2.51%)
Aug 31, 2022 11.75 11.78 11.15 11.15 1,256,766 -0.51(-4.37%)
Aug 30, 2022 11.81 11.98 11.62 11.66 979,536 +0.13(+1.13%)
Aug 29, 2022 11.62 11.75 11.43 11.53 638,721 -0.24(-2.04%)
Aug 26, 2022 12.67 12.69 11.76 11.77 699,084 -0.85(-6.74%)
Aug 25, 2022 12.35 12.70 12.21 12.62 2,518,468 +0.44(+3.61%)
Aug 24, 2022 12.14 12.37 12.06 12.18 515,615 -0.08(-0.65%)
Aug 23, 2022 12.36 12.59 12.24 12.26 741,573 +0.13(+1.07%)
Aug 22, 2022 12.48 12.61 12.11 12.13 788,690 -0.60(-4.71%)
Aug 19, 2022 13.16 13.20 12.58 12.73 949,357 -0.57(-4.29%)
Aug 18, 2022 13.21 13.47 13.10 13.30 970,811 +0.10(+0.76%)
Aug 17, 2022 13.72 13.72 13.18 13.20 1,257,296 -0.72(-5.17%)
Aug 16, 2022 13.71 14.14 13.50 13.92 778,578 +0.07(+0.51%)
Aug 15, 2022 13.86 13.97 13.53 13.85 1,414,316 -0.18(-1.28%)
Aug 12, 2022 14.05 14.13 13.76 14.03 759,550 +0.14(+1.01%)
Aug 11, 2022 13.85 14.28 13.73 13.89 743,797 +0.18(+1.31%)
Aug 10, 2022 13.65 14.08 13.46 13.71 1,202,179 +0.40(+3.01%)
Aug 09, 2022 14.48 14.53 13.23 13.31 1,188,307 -1.10(-7.63%)
Aug 08, 2022 14.38 15.18 14.27 14.41 1,472,268 +0.27(+1.91%)
Aug 05, 2022 14.71 15.02 14.01 14.14 1,328,887 -1.07(-7.03%)
Aug 04, 2022 14.92 15.25 14.75 15.21 1,056,105 +0.73(+5.04%)
Aug 03, 2022 15.93 16.08 14.47 14.48 1,213,055 -1.40(-8.82%)
Aug 02, 2022 14.74 15.91 14.51 15.88 1,954,467 +0.54(+3.52%)
Aug 01, 2022 14.51 15.50 13.42 15.34 3,608,555 -2.44(-13.72%)
Jul 29, 2022 17.69 18.02 17.50 17.78 1,631,327 +0.09(+0.51%)
Jul 28, 2022 17.34 17.82 16.94 17.69 1,085,261 +0.47(+2.73%)
Jul 27, 2022 16.86 17.32 16.63 17.22 749,608 +0.45(+2.68%)
Jul 26, 2022 17.11 17.11 16.65 16.77 613,547 -0.32(-1.87%)
Jul 25, 2022 16.96 17.14 16.66 17.09 691,732 +0.14(+0.83%)
Jul 22, 2022 16.61 17.01 16.49 16.95 577,965 +0.29(+1.74%)
Jul 21, 2022 16.46 16.70 16.00 16.66 950,495 +0.18(+1.09%)
Jul 20, 2022 16.36 16.68 16.27 16.48 1,087,351 +0.10(+0.61%)
Jul 19, 2022 16.10 16.48 16.10 16.38 1,132,503 +0.53(+3.34%)
Jul 18, 2022 15.64 16.19 15.64 15.85 711,213 +0.52(+3.39%)
Jul 15, 2022 15.69 15.91 15.28 15.33 1,206,795 -0.19(-1.22%)
Jul 14, 2022 15.10 15.56 15.01 15.52 883,882 -0.62(-3.84%)
Jul 13, 2022 15.76 16.23 15.41 16.14 645,720 +0.12(+0.75%)
Jul 12, 2022 15.38 16.18 15.38 16.02 657,549 +0.51(+3.29%)
Jul 11, 2022 15.41 15.72 15.40 15.51 495,293 +0.01(+0.06%)
Jul 08, 2022 15.43 15.60 15.27 15.50 541,052 +0.12(+0.78%)
Jul 07, 2022 15.18 15.50 15.13 15.38 520,716 +0.25(+1.65%)
Jul 06, 2022 15.40 15.73 14.96 15.13 536,261 -0.30(-1.94%)
Jul 05, 2022 14.77 15.43 14.71 15.43 900,540 +0.24(+1.58%)
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.