Jeld-Wen Holding

JELD
🏛️ usa →
4.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.96 26.56 25.96 26.36 0.3M
2021-12-30 26.41 26.77 26.09 26.09 0.3M
2021-12-29 26.05 26.46 26.02 26.34 0.4M
2021-12-28 25.84 26.30 25.84 26.00 0.4M
2021-12-27 25.64 25.99 25.33 25.93 0.4M
2021-12-23 25.38 25.77 25.38 25.49 0.7M
2021-12-22 24.89 25.53 24.69 25.19 0.8M
2021-12-21 23.75 24.84 23.65 24.84 0.8M
2021-12-20 23.87 24.10 22.90 23.39 0.9M
2021-12-17 24.82 25.14 24.32 24.42 1.5M
2021-12-16 25.39 25.76 24.93 25.07 0.7M
2021-12-15 24.93 25.15 24.30 24.98 0.9M
2021-12-14 25.18 25.65 25.02 25.11 0.5M
2021-12-13 25.51 25.67 24.98 25.26 0.7M
2021-12-10 26.44 26.47 25.62 25.77 0.4M
2021-12-09 26.57 26.68 26.16 26.18 0.6M
2021-12-08 27.07 27.20 26.70 26.90 0.7M
2021-12-07 26.28 26.95 26.07 26.83 0.9M
2021-12-06 25.74 26.40 25.59 25.82 0.8M
2021-12-03 25.64 25.88 25.20 25.33 1.0M
2021-12-02 24.46 25.75 24.46 25.62 0.5M
2021-12-01 25.00 25.66 24.27 24.27 0.7M
2021-11-30 24.79 24.95 24.14 24.23 1.2M
2021-11-29 25.57 25.64 24.74 25.11 0.8M
2021-11-26 25.00 25.53 24.48 25.15 0.6M
2021-11-24 25.95 26.31 25.92 26.06 0.4M
2021-11-23 25.86 26.30 25.68 26.23 0.6M
2021-11-22 25.60 26.10 25.34 25.94 0.8M
2021-11-19 25.50 26.26 25.21 25.28 1.0M
2021-11-18 26.57 26.70 25.70 25.87 1.0M
2021-11-17 26.68 26.81 26.12 26.50 0.6M
2021-11-16 26.55 26.98 26.32 26.70 0.4M
2021-11-15 26.98 27.14 26.42 26.56 0.5M
2021-11-12 26.24 26.75 26.02 26.64 0.7M
2021-11-11 26.62 26.78 25.93 26.06 0.6M
2021-11-10 26.80 27.64 26.28 26.39 0.6M
2021-11-09 27.27 27.44 26.80 26.90 0.9M
2021-11-08 27.56 28.00 27.11 27.28 0.6M
2021-11-05 27.20 27.74 27.03 27.26 0.7M
2021-11-04 26.74 27.35 26.54 26.75 0.6M
2021-11-03 25.69 26.90 25.69 26.53 0.6M
2021-11-02 27.25 27.25 25.76 25.84 0.6M
2021-11-01 28.30 28.30 26.07 27.37 1.0M
2021-10-29 27.06 28.02 27.02 27.41 0.6M
2021-10-28 26.50 27.26 26.50 27.25 1.0M
2021-10-27 27.16 27.78 26.24 26.26 0.3M
2021-10-26 27.45 27.66 26.89 27.05 0.5M
2021-10-25 26.86 27.54 26.79 27.44 0.6M
2021-10-22 27.09 27.40 26.87 26.95 0.6M
2021-10-21 26.79 27.10 26.46 27.09 0.5M
2021-10-20 25.97 26.93 25.88 26.81 0.4M
2021-10-19 26.15 26.15 25.77 25.95 0.2M
2021-10-18 25.54 26.07 25.54 25.98 0.3M
2021-10-15 26.70 26.98 25.95 25.96 0.5M
2021-10-14 25.88 26.28 25.72 26.06 0.6M
2021-10-13 25.07 25.55 24.98 25.46 0.6M
2021-10-12 25.08 25.35 24.97 25.10 0.4M
2021-10-11 25.41 25.75 25.04 25.05 0.5M
2021-10-08 25.56 25.83 25.35 25.44 0.3M
2021-10-07 25.21 25.97 25.21 25.63 0.4M
2021-10-06 24.89 25.21 24.56 25.07 0.6M
2021-10-05 24.82 25.42 24.62 25.25 0.8M
2021-10-04 25.04 25.62 24.81 24.90 0.9M
2021-10-01 25.30 25.96 25.00 25.85 0.8M
2021-09-30 26.11 26.25 24.99 25.03 0.7M
2021-09-29 26.16 26.40 25.79 26.00 0.5M
2021-09-28 26.40 26.72 25.80 25.99 0.9M
2021-09-27 25.40 26.72 25.38 26.54 1.1M
2021-09-24 25.67 25.86 25.26 25.36 0.4M
2021-09-23 25.57 26.25 25.34 25.76 0.8M
2021-09-22 25.16 25.74 25.16 25.33 0.4M
2021-09-21 25.16 25.24 24.59 24.84 0.9M
2021-09-20 25.12 25.68 24.40 25.00 0.9M
2021-09-17 25.97 26.21 25.52 25.98 1.1M
2021-09-16 26.15 26.48 25.74 25.96 0.7M
2021-09-15 25.83 26.08 25.41 26.08 0.9M
2021-09-14 26.94 27.20 25.70 25.81 1.4M
2021-09-13 26.84 27.28 26.57 26.92 0.8M
2021-09-10 27.40 27.43 26.37 26.38 0.9M
2021-09-09 27.21 27.72 27.00 27.09 0.7M
2021-09-08 28.58 28.58 27.26 27.41 1.1M
2021-09-07 28.55 29.22 28.32 28.85 1.0M
2021-09-03 28.29 28.65 27.89 28.49 0.6M
2021-09-02 28.09 28.58 27.94 28.53 0.5M
2021-09-01 27.57 27.99 27.18 27.87 0.6M
2021-08-31 29.09 29.29 27.42 27.54 1.5M
2021-08-30 29.85 29.89 29.17 29.20 0.6M
2021-08-27 28.46 29.55 28.46 29.49 0.9M
2021-08-26 28.62 28.87 28.30 28.39 0.6M
2021-08-25 28.47 29.07 28.42 28.78 0.6M
2021-08-24 27.98 28.49 27.81 28.37 0.9M
2021-08-23 28.09 28.09 27.31 27.82 0.6M
2021-08-20 27.69 27.96 27.21 27.81 0.8M
2021-08-19 27.48 28.14 27.40 27.74 1.4M
2021-08-18 28.37 28.90 27.97 27.99 0.8M
2021-08-17 28.66 28.84 27.85 28.33 2.5M
2021-08-16 28.40 29.25 28.24 28.93 3.3M
2021-08-13 28.95 29.46 28.83 29.40 0.7M
2021-08-12 29.50 29.83 28.65 29.00 0.6M
2021-08-11 28.30 29.31 28.30 29.30 0.8M
2021-08-10 27.43 28.51 27.42 28.36 0.4M
2021-08-09 27.88 28.08 27.45 27.53 0.5M
2021-08-06 27.97 28.38 27.59 28.08 0.8M
2021-08-05 27.12 27.97 26.92 27.63 1.1M
2021-08-04 26.41 27.95 26.35 26.97 1.1M
2021-08-03 26.17 26.83 25.29 26.80 1.6M
2021-08-02 26.88 27.60 26.16 26.23 1.1M
2021-07-30 26.49 27.07 26.39 26.48 0.8M
2021-07-29 26.15 27.24 25.73 26.74 1.1M
2021-07-28 25.83 26.16 25.30 25.80 0.5M
2021-07-27 25.11 25.69 24.96 25.57 0.6M
2021-07-26 25.73 25.89 25.08 25.31 0.3M
2021-07-23 25.46 25.72 25.22 25.58 0.3M
2021-07-22 25.38 25.61 25.13 25.20 0.6M
2021-07-21 24.96 25.76 24.88 25.51 0.4M
2021-07-20 23.76 24.87 23.56 24.70 0.7M
2021-07-19 23.42 23.88 23.12 23.58 0.5M
2021-07-16 24.93 24.93 23.87 23.98 0.4M
2021-07-15 24.15 24.70 24.15 24.52 0.4M
2021-07-14 24.99 25.17 24.35 24.39 0.4M
2021-07-13 25.42 25.42 24.66 24.80 0.4M
2021-07-12 25.10 25.58 24.96 25.53 0.3M
2021-07-09 25.10 25.50 24.96 25.38 0.3M
2021-07-08 24.91 25.11 24.15 24.67 0.6M
2021-07-07 25.19 25.80 25.03 25.51 0.4M
2021-07-06 26.26 26.26 25.01 25.38 0.5M
2021-07-02 26.82 26.82 26.03 26.10 0.3M
2021-07-01 26.53 26.74 26.35 26.71 0.3M
2021-06-30 26.35 26.40 26.03 26.26 0.4M
2021-06-29 27.01 27.10 26.46 26.48 0.4M
2021-06-28 26.34 26.88 26.03 26.86 0.7M
2021-06-25 26.25 26.56 26.13 26.48 2.2M
2021-06-24 26.16 26.30 25.78 26.07 0.7M
2021-06-23 26.15 26.36 25.80 26.07 0.5M
2021-06-22 26.25 26.46 25.94 26.29 0.4M
2021-06-21 25.71 26.34 25.70 26.31 0.5M
2021-06-18 25.55 25.81 25.37 25.46 0.6M
2021-06-17 26.17 26.29 25.37 25.91 0.6M
2021-06-16 26.75 26.75 26.13 26.27 0.5M
2021-06-15 26.63 26.97 26.15 26.82 0.7M
2021-06-14 27.08 27.20 26.23 26.47 0.7M
2021-06-11 27.32 27.60 27.06 27.07 0.4M
2021-06-10 27.73 27.73 27.01 27.25 0.6M
2021-06-09 28.25 28.25 27.61 27.67 0.5M
2021-06-08 28.00 28.13 27.53 28.01 0.5M
2021-06-07 28.44 28.48 27.74 27.80 0.4M
2021-06-04 28.13 28.38 27.94 28.24 0.5M
2021-06-03 28.14 28.33 27.69 28.23 0.7M
2021-06-02 28.62 28.81 28.14 28.35 1.1M
2021-06-01 28.13 28.72 27.96 28.58 2.0M
2021-05-28 28.45 28.45 27.57 28.01 1.4M
2021-05-27 28.41 28.47 27.82 28.01 0.7M
2021-05-26 27.58 28.25 27.31 28.03 0.6M
2021-05-25 27.67 28.06 27.32 27.45 1.0M
2021-05-24 27.52 27.59 26.93 27.47 0.6M
2021-05-21 28.06 28.15 27.13 27.21 0.5M
2021-05-20 27.77 27.87 27.13 27.52 0.7M
2021-05-19 27.22 28.00 26.92 27.94 0.9M
2021-05-18 28.48 29.01 27.96 28.01 2.7M
2021-05-17 27.82 28.61 27.48 28.56 1.9M
2021-05-14 27.69 28.02 27.50 28.01 1.0M
2021-05-13 27.08 27.70 27.00 27.50 1.2M
2021-05-12 27.66 28.24 26.98 27.01 2.6M
2021-05-11 27.49 28.27 26.51 27.76 4.2M
2021-05-10 31.08 31.42 30.58 30.66 0.4M
2021-05-07 29.99 31.04 29.83 30.88 0.3M
2021-05-06 29.85 30.07 29.31 29.94 0.5M
2021-05-05 29.38 29.75 28.55 29.62 0.3M
2021-05-04 29.96 30.03 28.61 29.23 0.6M
2021-05-03 30.23 30.67 29.64 30.25 0.4M
2021-04-30 30.41 30.96 28.52 29.17 0.8M
2021-04-29 31.12 31.43 30.65 31.15 0.4M
2021-04-28 30.83 31.26 30.44 30.73 0.3M
2021-04-27 30.71 31.47 30.48 30.81 0.4M
2021-04-26 30.49 30.85 30.24 30.45 0.3M
2021-04-23 29.54 30.32 29.28 30.14 0.4M
2021-04-22 29.90 29.94 29.20 29.45 0.5M
2021-04-21 29.39 30.18 29.28 29.71 0.3M
2021-04-20 30.19 30.55 28.88 29.50 0.6M
2021-04-19 30.86 31.33 30.04 30.42 0.4M
2021-04-16 30.40 31.29 30.27 30.91 0.5M
2021-04-15 30.37 30.37 29.73 30.08 0.3M
2021-04-14 29.45 30.13 29.23 29.91 0.7M
2021-04-13 29.49 29.49 28.84 29.13 0.7M
2021-04-12 28.69 29.58 28.59 29.52 0.7M
2021-04-09 28.40 28.80 28.22 28.67 0.2M
2021-04-08 28.02 28.42 27.51 28.31 0.3M
2021-04-07 28.32 28.35 27.76 27.88 0.3M
2021-04-06 28.25 28.62 28.11 28.33 0.2M
2021-04-05 28.87 28.91 27.80 28.12 0.3M
2021-04-01 27.96 28.40 27.69 28.37 0.3M
2021-03-31 27.23 28.00 27.23 27.69 0.5M
2021-03-30 26.19 27.43 26.08 27.28 0.4M
2021-03-29 27.04 27.68 26.13 26.20 0.5M
2021-03-26 26.78 27.40 26.41 27.33 0.6M
2021-03-25 25.49 26.72 24.90 26.42 0.5M
2021-03-24 26.58 27.22 25.59 25.61 0.6M
2021-03-23 27.64 28.06 25.79 26.09 0.8M
2021-03-22 28.95 28.95 27.77 28.13 0.5M
2021-03-19 28.50 28.88 27.50 28.80 1.0M
2021-03-18 29.19 29.62 28.23 28.42 0.5M
2021-03-17 28.54 29.51 28.11 29.46 0.6M
2021-03-16 29.61 29.77 28.28 28.38 0.6M
2021-03-15 29.05 29.72 28.82 29.71 0.3M
2021-03-12 29.01 29.63 28.95 29.35 0.3M
2021-03-11 29.19 29.49 28.65 29.23 0.3M
2021-03-10 28.11 28.93 27.87 28.83 0.4M
2021-03-09 27.92 27.99 27.09 27.82 0.4M
2021-03-08 27.82 28.42 26.98 27.14 0.8M
2021-03-05 26.33 28.01 25.39 27.72 1.3M
2021-03-04 26.44 26.85 24.88 25.75 2.4M
2021-03-03 28.02 28.38 26.45 26.57 2.5M
2021-03-02 28.74 29.10 27.88 28.02 3.2M
2021-03-01 30.56 31.07 30.11 30.60 0.4M
2021-02-26 29.57 30.14 28.98 29.65 0.4M
2021-02-25 30.80 31.24 29.40 29.42 0.7M
2021-02-24 28.67 31.16 28.61 30.99 0.8M
2021-02-23 28.40 29.46 27.60 29.01 0.6M
2021-02-22 27.02 29.10 26.64 28.40 0.5M
2021-02-19 27.49 28.22 26.84 27.29 0.7M
2021-02-18 26.82 27.48 26.33 27.08 0.6M
2021-02-17 26.75 27.02 25.75 26.97 0.4M
2021-02-16 28.40 28.61 26.31 27.11 0.5M
2021-02-12 28.15 28.82 28.15 28.55 0.3M
2021-02-11 28.42 28.58 27.72 28.45 0.2M
2021-02-10 28.77 29.25 28.12 28.20 0.2M
2021-02-09 28.60 28.66 28.15 28.52 0.2M
2021-02-08 28.24 28.91 28.07 28.70 0.3M
2021-02-05 27.97 28.20 27.42 28.00 0.2M
2021-02-04 27.00 27.80 26.94 27.67 0.3M
2021-02-03 27.68 27.85 26.58 27.05 0.2M
2021-02-02 28.00 28.33 27.41 27.57 0.4M
2021-02-01 26.28 27.28 26.00 27.11 0.3M
2021-01-29 27.39 27.39 25.41 25.99 0.4M
2021-01-28 26.76 28.00 26.41 27.48 0.3M
2021-01-27 27.22 27.26 25.88 26.16 0.5M
2021-01-26 29.36 29.64 27.87 28.09 0.3M
2021-01-25 28.97 29.24 28.35 28.91 0.4M
2021-01-22 28.75 29.41 28.40 29.37 0.3M
2021-01-21 29.41 29.66 28.78 29.15 0.3M
2021-01-20 28.73 30.08 28.64 29.29 0.5M
2021-01-19 27.74 28.68 27.74 28.58 0.3M
2021-01-15 26.74 27.72 26.23 27.54 0.4M
2021-01-14 26.69 27.70 26.59 27.23 0.3M
2021-01-13 26.91 27.31 26.49 26.59 0.3M
2021-01-12 26.50 27.03 26.10 26.89 0.3M
2021-01-11 25.89 26.64 25.68 26.45 0.3M
2021-01-08 27.24 27.30 26.06 26.41 0.4M
2021-01-07 26.87 27.21 26.25 27.08 0.3M
2021-01-06 25.88 27.20 25.88 26.84 0.5M
2021-01-05 24.43 25.86 24.43 25.55 0.4M
2021-01-04 25.61 25.61 23.59 24.40 0.5M