Canada markets close in 2 hours 10 minutes

JELD-WEN Holding, Inc. (JELD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.01-0.33 (-2.30%)
As of 01:50PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202414.1014.5513.6214.0114.011,044,354
May 07, 202415.2015.3514.1114.3414.343,481,700
May 06, 202420.1720.2019.0019.0419.041,146,000
May 03, 202420.3020.6319.8920.0620.06941,500
May 02, 202420.3320.3819.5519.6519.651,127,100
May 01, 202420.5120.7019.4619.9819.981,105,300
Apr 30, 202420.6620.9520.5020.5020.50618,400
Apr 29, 202421.4921.6420.7921.0021.00802,500
Apr 26, 202420.9221.7520.9221.4021.402,546,000
Apr 25, 202418.5321.2218.3520.9720.972,375,000
Apr 24, 202418.8118.9918.1118.8018.80623,600
Apr 23, 202418.3019.2118.2718.9518.95431,800
Apr 22, 202418.4018.5518.2218.3118.31311,200
Apr 19, 202418.2718.5718.0118.2918.29344,200
Apr 18, 202418.3118.6518.1618.3318.33412,100
Apr 17, 202418.7518.7518.0218.0318.03428,700
Apr 16, 202419.0119.0818.4318.4718.47488,300
Apr 15, 202419.5019.5619.0719.2319.23477,500
Apr 12, 202419.8720.0019.2419.3719.37355,800
Apr 11, 202419.9820.3819.9219.9819.98441,000
Apr 10, 202420.2620.4919.4819.8319.831,848,100
Apr 09, 202421.0521.2720.7021.1621.16488,200
Apr 08, 202421.5121.6720.9521.0521.05380,200
Apr 05, 202420.6621.6220.4621.4221.42900,700
Apr 04, 202421.1721.3520.5020.5720.57618,200
Apr 03, 202420.3020.9120.3020.8820.88330,400
Apr 02, 202420.6420.6920.2020.4220.42484,800
Apr 01, 202421.2121.4421.1721.1821.18645,700
Mar 28, 202420.6621.6220.6621.2321.231,146,500
Mar 27, 202420.5820.7120.3520.5820.58465,000
Mar 26, 202420.6620.6720.1120.3320.33820,600
Mar 25, 202420.5920.8920.5220.5420.54693,100
Mar 22, 202420.2620.5920.0320.5420.54474,600
Mar 21, 202419.5920.4019.5020.2020.20621,500
Mar 20, 202418.9919.4818.9519.3019.30394,400
Mar 19, 202418.3819.1218.3819.0619.06293,800
Mar 18, 202418.6218.7118.3318.4418.44274,000
Mar 15, 202418.4118.6918.2118.5618.561,013,200
Mar 14, 202418.9718.9718.2918.5718.57458,900
Mar 13, 202418.7719.3518.7419.1919.19472,200
Mar 12, 202418.4118.8218.2018.7718.77305,200
Mar 11, 202418.1418.4418.0018.4418.44425,100
Mar 08, 202418.3618.5918.1418.3018.30316,000
Mar 07, 202417.9618.2217.8718.1518.15331,900
Mar 06, 202417.9517.9517.5917.7117.71288,700
Mar 05, 202418.1418.2917.6117.6617.66313,400
Mar 04, 202418.4718.6818.2418.2818.28359,800
Mar 01, 202418.2018.4818.0618.4318.43419,600
Feb 29, 202418.0418.3017.9918.2018.20572,800
Feb 28, 202417.7518.0817.6617.7017.70327,500
Feb 27, 202418.1918.2617.8517.9917.99367,200
Feb 26, 202418.2218.3117.9517.9917.99518,200
Feb 23, 202418.1418.4718.0918.3918.39438,900
Feb 22, 202418.0618.3018.0118.1118.11670,300
Feb 21, 202418.0818.0817.5717.9617.96832,300
Feb 20, 202418.8018.8017.2318.2018.20926,700
Feb 16, 202419.3519.6419.1519.2419.24567,300
Feb 15, 202419.5419.8119.3319.7819.78575,400
Feb 14, 202419.1019.4818.9719.3819.38487,200
Feb 13, 202419.0319.1318.6318.8418.84606,200
Feb 12, 202419.5520.0819.5519.8919.89614,400
Feb 09, 202419.8620.1019.3319.5719.57888,000
Feb 08, 202418.7819.2818.7319.2819.28364,100
Feb 07, 202418.5918.9018.5718.7718.77269,400
Feb 06, 202418.3518.6218.3318.5218.52396,700
Feb 05, 202418.6418.6618.1718.3918.39324,800
Feb 02, 202418.7819.1718.5419.0019.00313,100
Feb 01, 202418.8619.3318.7519.3219.32374,300
Jan 31, 202419.0219.2618.5918.6018.60638,800
Jan 30, 202419.1919.2518.8819.0519.05513,600
Jan 29, 202418.4719.2118.3519.2119.21560,300
Jan 26, 202418.4018.6418.2718.3918.39227,400
Jan 25, 202418.0918.2817.9118.2818.28314,900
Jan 24, 202418.2518.3517.4617.6617.66343,000
Jan 23, 202418.5518.5517.9217.9517.95420,900
Jan 22, 202418.3718.6118.2718.4918.49285,700
Jan 19, 202418.2418.2417.6318.1018.10413,700
Jan 18, 202418.1318.3317.6518.1218.12462,000
Jan 17, 202417.6617.9617.1717.9617.96383,200
Jan 16, 202417.9218.0417.7118.0218.02267,900
Jan 12, 202418.8418.8418.1218.2018.20221,400
Jan 11, 202418.2118.4018.0018.3818.38409,600
Jan 10, 202418.0718.5617.8718.5118.51495,600
Jan 09, 202417.7618.1017.6818.0418.04293,500
Jan 08, 202417.6718.1217.6518.1118.11330,100
Jan 05, 202417.4017.8817.3517.6117.61396,900
Jan 04, 202417.7317.8217.2917.5217.52566,700
Jan 03, 202418.2118.2517.6117.6617.66484,800
Jan 02, 202418.5818.9018.3818.5618.56394,400
Dec 29, 202319.1819.2918.8718.8818.88314,300
Dec 28, 202319.3719.4319.0719.1919.19245,700
Dec 27, 202319.2319.6919.2319.3819.38385,000
Dec 26, 202319.1119.2919.0319.2219.22226,600
Dec 22, 202319.1019.2918.9619.0319.03361,500
Dec 21, 202318.8119.1018.8018.9718.97347,600
Dec 20, 202318.8319.5418.5018.5318.53550,400
Dec 19, 202318.5218.8418.4418.8318.83614,000
Dec 18, 202318.7018.7018.0018.2218.22557,800
Dec 15, 202318.9019.2318.3418.4818.481,343,800
Dec 14, 202318.1819.0018.1818.8818.88723,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...