Skip to main content

JELD-WEN Holding, Inc. Common Stock (NY: JELD )

8.790 +0.140 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.810 9.120 8.620 8.790 633,372 +0.14(+1.62%)
Feb 13, 2025 9.050 9.150 8.620 8.650 625,468 -0.33(-3.67%)
Feb 12, 2025 8.740 8.990 8.650 8.980 656,069 -0.07(-0.77%)
Feb 11, 2025 8.740 9.120 8.740 9.050 496,412 +0.23(+2.61%)
Feb 10, 2025 8.680 9.300 8.670 8.820 982,695 +0.25(+2.92%)
Feb 07, 2025 8.690 8.690 8.400 8.570 804,340 -0.14(-1.61%)
Feb 06, 2025 8.660 8.890 8.600 8.710 448,743 +0.14(+1.63%)
Feb 05, 2025 8.740 8.800 8.520 8.570 397,229 -0.04(-0.46%)
Feb 04, 2025 8.470 8.650 8.315 8.610 438,703 +0.11(+1.29%)
Feb 03, 2025 8.660 8.730 8.400 8.500 559,123 -0.42(-4.71%)
Jan 31, 2025 9.280 9.280 8.890 8.920 532,418 -0.45(-4.80%)
Jan 30, 2025 9.310 9.520 9.200 9.370 392,331 +0.20(+2.18%)
Jan 29, 2025 9.210 9.400 9.020 9.170 406,503 -0.09(-0.97%)
Jan 28, 2025 9.840 9.840 9.250 9.260 459,805 -0.62(-6.28%)
Jan 27, 2025 9.560 10.09 9.520 9.880 708,408 +0.28(+2.92%)
Jan 24, 2025 9.640 9.640 9.465 9.600 608,734 -0.08(-0.83%)
Jan 23, 2025 9.510 9.800 9.460 9.680 588,085 +0.08(+0.83%)
Jan 22, 2025 9.540 9.635 9.380 9.600 686,938 -0.20(-2.04%)
Jan 21, 2025 9.730 9.850 9.620 9.800 721,789 +0.30(+3.16%)
Jan 17, 2025 9.540 9.580 9.410 9.500 558,689 +0.15(+1.60%)
Jan 16, 2025 9.380 9.500 9.115 9.350 735,468 -0.03(-0.32%)
Jan 15, 2025 9.430 9.500 9.140 9.380 802,004 +0.42(+4.69%)
Jan 14, 2025 8.490 8.960 8.490 8.960 658,069 +0.47(+5.54%)
Jan 13, 2025 8.170 8.610 7.930 8.490 1,443,327 +0.75(+9.69%)
Jan 10, 2025 7.500 7.760 7.435 7.740 968,733 +0.03(+0.39%)
Jan 08, 2025 7.630 7.820 7.590 7.710 1,029,150 -0.25(-3.14%)
Jan 07, 2025 7.890 8.060 7.810 7.960 909,095 +0.09(+1.14%)
Jan 06, 2025 8.030 8.186 7.845 7.870 499,457 -0.10(-1.25%)
Jan 03, 2025 8.110 8.124 7.840 7.970 742,696 -0.11(-1.36%)
Jan 02, 2025 8.400 8.520 8.020 8.080 679,119 -0.11(-1.34%)
Dec 31, 2024 8.190 0 +0.13(+1.61%)
Dec 30, 2024 8.190 8.210 7.980 8.060 519,540 -0.15(-1.83%)
Dec 27, 2024 8.290 8.410 8.045 8.210 437,263 -0.17(-2.03%)
Dec 26, 2024 8.250 8.380 8.135 8.380 479,115 +0.02(+0.24%)
Dec 24, 2024 8.240 8.410 8.150 8.360 173,760 +0.13(+1.58%)
Dec 23, 2024 8.350 8.400 8.160 8.230 761,071 -0.19(-2.26%)
Dec 20, 2024 8.400 8.630 8.320 8.420 1,165,071 -0.09(-1.06%)
Dec 19, 2024 8.830 8.850 8.300 8.510 947,262 -0.26(-2.96%)
Dec 18, 2024 9.890 9.950 8.650 8.770 994,199 -1.11(-11.23%)
Dec 17, 2024 10.14 10.26 9.750 9.880 1,369,478 -0.41(-3.98%)
Dec 16, 2024 10.25 10.43 10.17 10.29 574,073 -0.01(-0.10%)
Dec 13, 2024 10.39 10.43 10.13 10.30 484,725 -0.20(-1.90%)
Dec 12, 2024 10.48 10.64 10.40 10.50 405,703 -0.10(-0.94%)
Dec 11, 2024 10.76 10.79 10.51 10.60 629,173 -0.02(-0.19%)
Dec 10, 2024 10.65 10.71 10.30 10.62 406,360 -0.11(-1.03%)
Dec 09, 2024 10.81 10.88 10.58 10.73 333,688 -0.04(-0.37%)
Dec 06, 2024 10.89 10.96 10.74 10.77 391,935 +0.09(+0.84%)
Dec 05, 2024 10.89 10.97 10.60 10.68 486,263 -0.19(-1.75%)
Dec 04, 2024 10.94 11.04 10.74 10.87 429,083 -0.02(-0.18%)
Dec 03, 2024 10.95 10.98 10.70 10.89 476,668 +0.02(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.