JELD WEN Holding Inc (JELD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.09626274066 | 8.83 | 8.85 | 8.15 | 805550 | 8.39278727 | CS |
| 4 | -2.52 | -23.119266055 | 10.9 | 11.045 | 8.15 | 623459 | 9.74562795 | CS |
| 12 | -7.59 | -47.5266123982 | 15.97 | 16.25 | 8.15 | 759171 | 11.17495624 | CS |
| 26 | -4.35 | -34.1712490181 | 12.73 | 17.7 | 8.15 | 689266 | 12.97271139 | CS |
| 52 | -10.73 | -56.1486132915 | 19.11 | 21.75 | 8.15 | 679607 | 15.19969343 | CS |
| 156 | -17.26 | -67.3166926677 | 25.64 | 27.595 | 8.15 | 732071 | 14.98306212 | CS |
| 260 | -15.25 | -64.5366060093 | 23.63 | 31.47 | 6.06 | 719683 | 17.95549785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.36 | 0.13 | 1.58 | 8.24 | 8.41 | 8.15 | 173760 |
| 1734997200 | 8.23 | -0.19 | -2.26 | 8.35 | 8.4 | 8.16 | 760215 |
| 1734738000 | 8.42 | -0.06 | -0.71 | 8.42 | 8.63 | 8.32 | 1061415 |
| 1734651600 | 8.48 | -0.29 | -3.31 | 8.65 | 8.7899999 | 8.3 | 1105547 |
| 1734565200 | 8.77 | -1.11 | -11.23 | 9.91 | 9.95 | 8.65 | 968560 |
| 1734478800 | 9.88 | -0.41 | -3.98 | 10.07 | 10.2577 | 9.75 | 1361850 |
| 1734392400 | 10.29 | -0.01 | -0.10 | 10.225 | 10.43 | 10.17 | 567720 |
| 1734133200 | 10.3 | -0.2 | -1.90 | 10.4 | 10.43 | 10.13 | 480895 |
| 1734046800 | 10.5 | -0.1 | -0.94 | 10.49 | 10.64 | 10.4012 | 394022 |
| 1733960400 | 10.6 | -0.02 | -0.19 | 10.79 | 10.79 | 10.505 | 625631 |
| 1733874000 | 10.62 | -0.11 | -1.03 | 10.58 | 10.705 | 10.3 | 404736 |
| 1733787600 | 10.73 | -0.04 | -0.37 | 10.77 | 10.88 | 10.58 | 326537 |
| 1733528400 | 10.77 | 0.09 | 0.84 | 10.87 | 10.9599 | 10.7354 | 385885 |
| 1733442000 | 10.68 | -0.19 | -1.75 | 10.9 | 10.94 | 10.6 | 477667 |
| 1733355600 | 10.87 | -0.02 | -0.18 | 10.91 | 11.045 | 10.74 | 424755 |
| 1733269200 | 10.89 | 0.02 | 0.18 | 10.98 | 10.98 | 10.7 | 471386 |
| 1733182800 | 10.87 | -0.02 | -0.18 | 10.89 | 10.965 | 10.69 | 655229 |
| 1732917840 | 10.89 | 0.08 | 0.74 | 10.9 | 11.0422 | 10.8575 | 361169 |
| 1732750800 | 10.81 | 0.11 | 1.03 | 10.78 | 10.9891 | 10.68 | 334756 |
| 1732664400 | 10.7 | -0.59 | -5.23 | 10.99 | 10.995 | 10.585 | 690425 |
| 1732578000 | 11.29 | 0.54 | 5.02 | 10.92 | 11.6592 | 10.92 | 881849 |
| 1732318800 | 10.75 | 0.26 | 2.48 | 10.5985 | 10.8517 | 10.5985 | 705357 |
| 1732232400 | 10.49 | 0.28 | 2.74 | 10.44 | 10.74 | 10.335 | 638705 |
| 1732146000 | 10.21 | 0.05 | 0.49 | 10.12 | 10.255 | 9.8699999 | 1242756 |
| 1732059600 | 10.16 | 0.11 | 1.09 | 10.06 | 10.34 | 9.8401 | 1044697 |
| 1731973200 | 10.05 | -0.14 | -1.37 | 10.19 | 10.27 | 9.95 | 1168502 |
| 1731714000 | 10.19 | -0.17 | -1.64 | 10.3801 | 10.43 | 10.15 | 658541 |
| 1731627600 | 10.36 | 0.11 | 1.07 | 10.365 | 10.501 | 10.07 | 1038325 |
| 1731541200 | 10.25 | -0.4 | -3.76 | 10.84 | 10.8895 | 10.205 | 1130035 |
| 1731454800 | 10.65 | -0.65 | -5.75 | 11.14 | 11.32 | 10.63 | 1424493 |
| 1731368400 | 11.3 | 0.34 | 3.10 | 11.01 | 11.48 | 11.01 | 1524043 |
| 1731109200 | 10.96 | 0.68 | 6.61 | 10.8737 | 11.16 | 10.71 | 1834895 |
| 1731022800 | 10.28 | -0.59 | -5.43 | 10.74 | 10.94 | 10.1975 | 1536999 |
| 1730936400 | 10.87 | 0.95 | 9.58 | 10.46 | 10.97 | 10.12 | 2529818 |
| 1730850000 | 9.92 | -4.21 | -29.79 | 9.9 | 10.37 | 8.9 | 5436927 |
| 1730763600 | 14.13 | -0.11 | -0.77 | 14.18 | 14.65 | 14.12 | 472583 |
| 1730500800 | 14.24 | 0.08 | 0.56 | 14.41 | 14.57 | 14.15 | 347186 |
| 1730414400 | 14.16 | -0.06 | -0.42 | 14.1 | 14.44 | 14.1 | 389637 |
| 1730328000 | 14.22 | 0.11 | 0.78 | 14.08 | 14.535 | 14.08 | 226251 |
| 1730241600 | 14.11 | -0.49 | -3.36 | 14.22 | 14.345 | 13.98 | 409064 |
| 1730155200 | 14.6 | 0.36 | 2.53 | 14.42 | 14.75 | 14.42 | 263371 |
| 1729896000 | 14.24 | -0.04 | -0.28 | 14.48 | 14.54 | 14.165 | 280308 |
| 1729809600 | 14.28 | 0.07 | 0.49 | 14.25 | 14.36 | 14.06 | 457419 |
| 1729723200 | 14.21 | -0.42 | -2.87 | 14.56 | 14.725 | 14.1 | 553311 |
| 1729636800 | 14.63 | -0.63 | -4.13 | 15.17 | 15.21 | 14.59 | 376508 |
| 1729550400 | 15.26 | -0.48 | -3.05 | 15.72 | 15.8 | 15.24 | 376291 |
| 1729291200 | 15.74 | 0 | 0.00 | 15.85 | 15.865 | 15.68 | 217570 |
| 1729204800 | 15.74 | -0.11 | -0.69 | 15.83 | 15.83 | 15.615 | 278640 |
| 1729118400 | 15.85 | 0.4 | 2.59 | 15.71 | 16.03 | 15.61 | 320535 |
| 1729032000 | 15.45 | 0.02 | 0.13 | 15.5 | 15.83 | 15.45 | 312370 |
| 1728945600 | 15.43 | 0.27 | 1.78 | 15.19 | 15.5197 | 15.14 | 197795 |
| 1728686400 | 15.16 | 0.48 | 3.27 | 14.7 | 15.185 | 14.69 | 469194 |
| 1728600000 | 14.68 | -1.06 | -6.73 | 15.23 | 15.34 | 14.68 | 572013 |
| 1728513600 | 15.74 | -0.03 | -0.19 | 15.88 | 15.88 | 15.67 | 276822 |
| 1728427200 | 15.77 | -0.17 | -1.07 | 15.94 | 15.95 | 15.69 | 392355 |
| 1728340800 | 15.94 | -0.06 | -0.38 | 15.84 | 16.015 | 15.65 | 515038 |
| 1728081600 | 16 | -0.03 | -0.19 | 16.165 | 16.245 | 15.76 | 456023 |
| 1727995200 | 16.03 | -0.11 | -0.68 | 16.079999 | 16.21 | 15.75 | 484106 |
| 1727908800 | 16.14 | -0.08 | -0.49 | 16.059999 | 16.27 | 15.94 | 290260 |
| 1727822400 | 16.219999 | 0.41 | 2.59 | 15.76 | 16.428899 | 15.55 | 480123 |
| 1727735520 | 15.81 | 0.01 | 0.06 | 15.67 | 15.845 | 15.61 | 396058 |
| 1727476800 | 15.8 | 0.22 | 1.41 | 15.76 | 16 | 15.67 | 390622 |
| 1727390400 | 15.58 | 0.16 | 1.04 | 15.71 | 15.85 | 15.51 | 337111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
