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 | 0.42 | 2.6734563972 | 15.71 | 16.4289 | 15.28 | 407569 | 15.79013532 | CS |
| 4 | 2.53 | 18.6029411765 | 13.6 | 16.4289 | 13.12 | 565413 | 14.9211211 | CS |
| 12 | 3.09 | 23.6963190184 | 13.04 | 17.7 | 12.845 | 651971 | 15.00565459 | CS |
| 26 | -4.51 | -21.8507751938 | 20.64 | 21.75 | 12.54 | 759474 | 15.86962866 | CS |
| 52 | 2.88 | 21.7358490566 | 13.25 | 21.75 | 11.02 | 643467 | 16.12547749 | CS |
| 156 | -8.91 | -35.5830670927 | 25.04 | 28.295 | 8.38 | 725401 | 16.05505063 | CS |
| 260 | -2.65 | -14.1107561235 | 18.78 | 31.47 | 6.06 | 712103 | 18.39203941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727304000 | 15.42 | -0.31 | -1.97 | 15.71 | 15.71 | 15.28 | 416602 |
| 1727217600 | 15.73 | -0.24 | -1.50 | 16.07 | 16.129999 | 15.585 | 552267 |
| 1727131200 | 15.97 | 0.11 | 0.69 | 16.059999 | 16.25 | 15.68 | 728591 |
| 1726872000 | 15.86 | -0.1 | -0.63 | 15.73 | 16.05 | 15.67 | 1362329 |
| 1726785600 | 15.96 | 0.52 | 3.37 | 15.82 | 16.07 | 15.55 | 707637 |
| 1726699200 | 15.44 | 0.28 | 1.85 | 15.28 | 15.92 | 15.06 | 820187 |
| 1726612800 | 15.16 | 0.41 | 2.78 | 14.91 | 15.29 | 14.79 | 362543 |
| 1726526400 | 14.75 | 0.21 | 1.44 | 14.64 | 14.77 | 14.42 | 321336 |
| 1726267200 | 14.54 | 0.55 | 3.93 | 14.36 | 14.84 | 14.2 | 461601 |
| 1726180800 | 13.99 | 0.38 | 2.79 | 13.66 | 14.19 | 13.66 | 964252 |
| 1726094400 | 13.61 | 0.07 | 0.52 | 13.42 | 13.64 | 13.12 | 526217 |
| 1726008000 | 13.54 | 0.32 | 2.42 | 13.25 | 13.56 | 13.19 | 551485 |
| 1725921600 | 13.22 | -0.12 | -0.90 | 13.36 | 13.62 | 13.21 | 681478 |
| 1725662400 | 13.34 | -0.11 | -0.82 | 13.68 | 13.81 | 13.34 | 445407 |
| 1725576000 | 13.45 | -0.1 | -0.74 | 13.5 | 13.71 | 13.365 | 319180 |
| 1725489600 | 13.55 | -0.15 | -1.09 | 13.6 | 13.785 | 13.32 | 419772 |
| 1725403200 | 13.7 | -0.54 | -3.79 | 14.175 | 14.185 | 13.59 | 582581 |
| 1725057600 | 14.24 | 0.03 | 0.21 | 14.38 | 14.38 | 14.07 | 574465 |
| 1724971200 | 14.21 | -0.07 | -0.49 | 14.39 | 14.39 | 14.065 | 337465 |
| 1724884800 | 14.28 | -0.11 | -0.76 | 14.25 | 14.42 | 14.165 | 311170 |
| 1724798400 | 14.39 | -0.26 | -1.77 | 14.45 | 14.525 | 14.11 | 357416 |
| 1724712000 | 14.65 | -0.1 | -0.68 | 14.99 | 15.07 | 14.61 | 481082 |
| 1724452800 | 14.75 | 1.01 | 7.35 | 13.94 | 14.78 | 13.89 | 656842 |
| 1724366400 | 13.74 | -0.21 | -1.51 | 13.93 | 14.04 | 13.715 | 417116 |
| 1724280000 | 13.95 | 0.19 | 1.38 | 13.94 | 14.24 | 13.84 | 591967 |
| 1724193600 | 13.76 | -0.33 | -2.34 | 14.09 | 14.13 | 13.76 | 443445 |
| 1724107200 | 14.09 | 0.01 | 0.07 | 14.19 | 14.29 | 14.035 | 371678 |
| 1723848000 | 14.08 | -0.24 | -1.68 | 14.51 | 14.56 | 14.055 | 578078 |
| 1723761600 | 14.32 | 0.42 | 3.02 | 14.33 | 14.51 | 14.07 | 743194 |
| 1723675200 | 13.9 | -0.34 | -2.39 | 14.3 | 14.385 | 13.865 | 573937 |
| 1723588800 | 14.24 | 0.5 | 3.64 | 13.935 | 14.325 | 13.77 | 578188 |
| 1723502400 | 13.74 | -0.42 | -2.97 | 14.24 | 14.24 | 13.579 | 556043 |
| 1723243200 | 14.16 | -0.13 | -0.91 | 14.39 | 14.515 | 14.12 | 750163 |
| 1723156800 | 14.29 | 0.05 | 0.35 | 14.36 | 14.46 | 14.065 | 792316 |
| 1723070400 | 14.24 | -0.39 | -2.67 | 14.89 | 14.949 | 14 | 857184 |
| 1722984000 | 14.63 | -0.05 | -0.34 | 14.46 | 14.98 | 13.65 | 1313747 |
| 1722897600 | 14.68 | -0.66 | -4.30 | 14.245 | 15.01 | 14.05 | 881347 |
| 1722638400 | 15.34 | -0.38 | -2.42 | 14.9 | 15.36 | 14.8 | 673174 |
| 1722552000 | 15.72 | -0.97 | -5.81 | 16.69 | 16.81 | 15.49 | 712713 |
| 1722465600 | 16.69 | 0.02 | 0.12 | 16.86 | 17.7 | 16.59 | 876607 |
| 1722379200 | 16.67 | -0.12 | -0.71 | 16.94 | 17.1 | 16.66 | 717566 |
| 1722292800 | 16.79 | -0.16 | -0.94 | 16.98 | 17.025 | 16.629999 | 671034 |
| 1722033600 | 16.95 | 0.54 | 3.29 | 16.91 | 17.42 | 16.8 | 900516 |
| 1721947200 | 16.41 | 0.78 | 4.99 | 15.77 | 16.94 | 15.69 | 725334 |
| 1721860800 | 15.63 | -0.43 | -2.68 | 16.16 | 16.32 | 15.63 | 684147 |
| 1721774400 | 16.059999 | 0.25 | 1.58 | 15.67 | 16.27 | 15.51 | 648972 |
| 1721688000 | 15.81 | 0 | 0.00 | 15.82 | 15.86 | 15.33 | 399019 |
| 1721428800 | 15.81 | -0.22 | -1.37 | 15.87 | 16.079999 | 15.72 | 445663 |
| 1721342400 | 16.03 | -0.35 | -2.14 | 16.329999 | 17.225 | 15.92 | 1078810 |
| 1721256000 | 16.379999 | 0.38 | 2.37 | 15.86 | 16.53 | 15.79 | 1160560 |
| 1721169600 | 16 | 1.34 | 9.14 | 14.85 | 16.04 | 14.815 | 1420925 |
| 1721083200 | 14.66 | 0.26 | 1.81 | 14.57 | 15.05 | 14.43 | 718740 |
| 1720824000 | 14.4 | 0.23 | 1.62 | 14.34 | 14.69 | 14.3 | 744804 |
| 1720737600 | 14.17 | 1.02 | 7.76 | 13.71 | 14.19 | 13.5501 | 819910 |
| 1720651200 | 13.15 | 0.15 | 1.15 | 13.04 | 13.23 | 12.845 | 722974 |
| 1720564800 | 13 | -0.08 | -0.61 | 12.99 | 13.18 | 12.95 | 526443 |
| 1720478400 | 13.08 | 0.3 | 2.35 | 12.94 | 13.16 | 12.89 | 486775 |
| 1720219200 | 12.78 | -0.36 | -2.74 | 13.07 | 13.2 | 12.705 | 504097 |
| 1720040640 | 13.14 | 0.23 | 1.78 | 12.97 | 13.25 | 12.85 | 323927 |
| 1719960000 | 12.91 | -0.06 | -0.46 | 12.96 | 13.13 | 12.87 | 527642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
