Jeld-Wen Holding Inc (NY: JELD )

29.94 USD +0.32 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 29.85 30.07 29.31 29.94 519,552 +0.32(+1.08%)
May 05, 2021 29.38 29.75 28.55 29.62 347,553 +0.39(+1.33%)
May 04, 2021 29.96 30.03 28.61 29.23 602,848 -1.02(-3.37%)
May 03, 2021 30.23 30.67 29.64 30.25 430,314 +1.08(+3.70%)
Apr 30, 2021 30.41 30.96 28.52 29.17 815,800 -1.98(-6.36%)
Apr 29, 2021 31.12 31.42 30.65 31.15 382,364 +0.42(+1.37%)
Apr 28, 2021 30.83 31.26 30.44 30.73 295,937 -0.08(-0.26%)
Apr 27, 2021 30.71 31.47 30.48 30.81 378,636 +0.36(+1.18%)
Apr 26, 2021 30.49 30.85 30.24 30.45 283,138 +0.31(+1.03%)
Apr 23, 2021 29.54 30.32 29.28 30.14 393,300 +0.69(+2.34%)
Apr 22, 2021 29.90 29.94 29.20 29.45 451,030 -0.26(-0.88%)
Apr 21, 2021 29.39 30.18 29.28 29.71 322,935 +0.21(+0.71%)
Apr 20, 2021 30.19 30.55 28.88 29.50 573,126 -0.92(-3.02%)
Apr 19, 2021 30.86 31.33 30.04 30.42 443,544 -0.49(-1.59%)
Apr 16, 2021 30.40 31.29 30.27 30.91 468,000 +0.83(+2.76%)
Apr 15, 2021 30.37 30.37 29.73 30.08 344,104 +0.17(+0.57%)
Apr 14, 2021 29.45 30.13 29.23 29.91 700,888 +0.78(+2.68%)
Apr 13, 2021 29.49 29.49 28.84 29.13 732,544 -0.39(-1.32%)
Apr 12, 2021 28.69 29.58 28.59 29.52 741,586 +0.85(+2.96%)
Apr 09, 2021 28.40 28.80 28.22 28.67 183,000 +0.36(+1.27%)
Apr 08, 2021 28.02 28.42 27.51 28.31 305,966 +0.43(+1.54%)
Apr 07, 2021 28.32 28.35 27.76 27.88 259,676 -0.45(-1.59%)
Apr 06, 2021 28.25 28.62 28.11 28.33 221,463 +0.21(+0.75%)
Apr 05, 2021 28.87 28.91 27.80 28.12 346,230 -0.25(-0.88%)
Apr 01, 2021 27.96 28.40 27.69 28.37 273,500 +0.68(+2.46%)
Mar 31, 2021 27.23 28.00 27.23 27.69 529,169 +0.41(+1.50%)
Mar 30, 2021 26.19 27.43 26.08 27.28 411,738 +1.08(+4.12%)
Mar 29, 2021 27.04 27.68 26.13 26.20 519,500 -1.13(-4.13%)
Mar 26, 2021 26.78 27.40 26.41 27.33 550,100 +0.91(+3.44%)
Mar 25, 2021 25.49 26.71 24.90 26.42 477,172 +0.81(+3.16%)
Mar 24, 2021 26.58 27.22 25.59 25.61 553,784 -0.48(-1.84%)
Mar 23, 2021 27.64 28.06 25.79 26.09 805,932 -2.04(-7.25%)
Mar 22, 2021 28.95 28.95 27.77 28.13 488,928 -0.67(-2.33%)
Mar 19, 2021 28.50 28.88 27.50 28.80 959,200 +0.38(+1.34%)
Mar 18, 2021 29.19 29.62 28.23 28.42 459,771 -1.04(-3.53%)
Mar 17, 2021 28.54 29.50 28.11 29.46 550,379 +1.08(+3.81%)
Mar 16, 2021 29.61 29.77 28.28 28.38 572,557 -1.33(-4.48%)
Mar 15, 2021 29.05 29.72 28.82 29.71 318,217 +0.36(+1.23%)
Mar 12, 2021 29.01 29.63 28.95 29.35 337,200 +0.12(+0.41%)
Mar 11, 2021 29.19 29.49 28.64 29.23 266,821 +0.40(+1.39%)
Mar 10, 2021 27.87 28.93 27.87 28.83 386,918 +1.01(+3.63%)
Mar 09, 2021 27.92 27.99 27.09 27.82 412,218 +0.68(+2.51%)
Mar 08, 2021 27.82 28.42 26.98 27.14 816,854 -0.58(-2.09%)
Mar 05, 2021 26.33 28.01 25.39 27.72 1,285,900 +1.97(+7.65%)
Mar 04, 2021 26.44 26.85 24.88 25.75 2,355,122 -0.82(-3.09%)
Mar 03, 2021 28.02 28.38 26.45 26.57 2,459,168 -1.45(-5.17%)
Mar 02, 2021 28.74 29.10 27.88 28.02 3,244,726 -2.58(-8.43%)
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.