Jeld-Wen Holding Inc (JELD) Historical Stock Data
21.40 ↑0.43 (2.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JELD is up 0.58% a day on average. There have been 16 days where Jeld-Wen Holding Inc closed green and 14 days where JELD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.92 | 21.40 | ↑$0.48 (2.29%) | 20.92 | 21.75 | 2.55M |
| 2024-04-25 | 18.53 | 20.97 | ↑$2.44 (13.17%) | 18.35 | 21.22 | 2.38M |
| 2024-04-24 | 18.81 | 18.80 | ↓$0.01 (-0.05%) | 18.11 | 18.99 | 623.64K |
| 2024-04-23 | 18.30 | 18.95 | ↑$0.65 (3.55%) | 18.27 | 19.21 | 431.79K |
| 2024-04-22 | 18.40 | 18.31 | ↓$0.09 (-0.49%) | 18.22 | 18.55 | 311.23K |
| 2024-04-19 | 18.27 | 18.29 | ↑$0.02 (0.11%) | 18.01 | 18.57 | 344.24K |
| 2024-04-18 | 18.31 | 18.33 | ↑$0.02 (0.11%) | 18.16 | 18.65 | 412.08K |
| 2024-04-17 | 18.75 | 18.03 | ↓$0.72 (-3.84%) | 18.02 | 18.75 | 428.66K |
| 2024-04-16 | 19.01 | 18.47 | ↓$0.54 (-2.84%) | 18.43 | 19.08 | 488.28K |
| 2024-04-15 | 19.50 | 19.23 | ↓$0.27 (-1.38%) | 19.07 | 19.56 | 477.48K |
| 2024-04-12 | 19.87 | 19.37 | ↓$0.50 (-2.52%) | 19.24 | 20.00 | 355.80K |
| 2024-04-11 | 19.98 | 19.98 | ↑$0.00 (0.00%) | 19.92 | 20.38 | 440.96K |
| 2024-04-10 | 20.26 | 19.83 | ↓$0.43 (-2.12%) | 19.48 | 20.49 | 1.85M |
| 2024-04-09 | 21.05 | 21.16 | ↑$0.11 (0.52%) | 20.70 | 21.27 | 488.20K |
| 2024-04-08 | 21.51 | 21.05 | ↓$0.46 (-2.14%) | 20.95 | 21.67 | 380.22K |
| 2024-04-05 | 20.66 | 21.42 | ↑$0.76 (3.68%) | 20.46 | 21.62 | 0.90M |
| 2024-04-04 | 21.17 | 20.57 | ↓$0.60 (-2.83%) | 20.51 | 21.35 | 618.21K |
| 2024-04-03 | 20.30 | 20.88 | ↑$0.58 (2.86%) | 20.30 | 20.91 | 330.35K |
| 2024-04-02 | 20.64 | 20.42 | ↓$0.22 (-1.07%) | 20.20 | 20.69 | 484.84K |
| 2024-04-01 | 21.21 | 21.18 | ↓$0.03 (-0.14%) | 21.17 | 21.44 | 645.69K |
| 2024-03-28 | 20.66 | 21.23 | ↑$0.57 (2.76%) | 20.66 | 21.62 | 1.15M |
| 2024-03-27 | 20.58 | 20.58 | ↑$0.00 (0.00%) | 20.35 | 20.71 | 464.98K |
| 2024-03-26 | 20.66 | 20.33 | ↓$0.33 (-1.60%) | 20.11 | 20.67 | 820.57K |
| 2024-03-25 | 20.59 | 20.54 | ↓$0.05 (-0.24%) | 20.52 | 20.89 | 693.09K |
| 2024-03-22 | 20.26 | 20.54 | ↑$0.28 (1.38%) | 20.03 | 20.59 | 474.62K |
| 2024-03-21 | 19.59 | 20.20 | ↑$0.61 (3.11%) | 19.50 | 20.40 | 621.54K |
| 2024-03-20 | 18.99 | 19.30 | ↑$0.31 (1.63%) | 18.95 | 19.48 | 394.43K |
| 2024-03-19 | 18.38 | 19.06 | ↑$0.68 (3.70%) | 18.38 | 19.12 | 293.82K |
| 2024-03-18 | 18.62 | 18.44 | ↓$0.18 (-0.97%) | 18.33 | 18.71 | 273.99K |
| 2024-03-15 | 18.41 | 18.56 | ↑$0.15 (0.81%) | 18.21 | 18.69 | 1.01M |
Create an account or log in to view more rows.
$JELD Games being played here.
$JELD good support.....
$JELD i come here all weekend... every weekend. refresh refresh refresh. smh
$JELD Awaiting buy signal..
$JELD bull trap confirmed
$JELD Up! Up! Up! Up! Up! Up! Up!
$JELD trash
$JELD steady steady n hold
$JELD go time
$JELD If options never existed
what do you think this stock would be trading at?