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
2022-12-30 9.50 9.70 9.42 9.65 0.5M
2022-12-29 9.12 9.68 9.03 9.65 0.6M
2022-12-28 9.86 9.93 9.00 9.05 0.5M
2022-12-27 9.64 9.86 9.49 9.85 0.3M
2022-12-23 9.53 9.64 9.48 9.64 0.3M
2022-12-22 9.63 9.65 9.34 9.63 0.6M
2022-12-21 9.79 9.96 9.71 9.82 0.5M
2022-12-20 9.65 9.91 9.54 9.65 0.7M
2022-12-19 9.87 10.14 9.65 9.68 0.8M
2022-12-16 9.67 9.96 9.61 9.78 1.4M
2022-12-15 10.15 10.20 9.81 9.89 1.0M
2022-12-14 10.34 10.71 10.34 10.42 0.6M
2022-12-13 11.35 11.36 10.52 10.60 0.7M
2022-12-12 10.39 10.64 10.10 10.64 0.8M
2022-12-09 9.88 10.67 9.88 10.39 0.9M
2022-12-08 9.76 10.11 9.65 9.98 0.6M
2022-12-07 9.87 10.02 9.70 9.80 0.5M
2022-12-06 10.26 10.33 9.67 9.91 0.5M
2022-12-05 10.30 10.39 10.06 10.17 0.6M
2022-12-02 10.33 10.50 10.19 10.45 0.5M
2022-12-01 10.83 11.25 10.48 10.68 0.8M
2022-11-30 10.04 10.43 9.73 10.34 1.1M
2022-11-29 9.65 10.13 9.57 10.06 1.0M
2022-11-28 9.77 9.94 9.59 9.71 0.9M
2022-11-25 9.83 9.90 9.73 9.85 0.2M
2022-11-23 9.79 9.90 9.65 9.83 0.4M
2022-11-22 9.76 9.92 9.69 9.79 0.5M
2022-11-21 9.60 9.71 9.47 9.67 0.6M
2022-11-18 9.91 10.09 9.58 9.69 0.6M
2022-11-17 9.57 9.78 9.39 9.64 0.6M
2022-11-16 10.19 10.19 9.78 10.03 0.7M
2022-11-15 10.60 10.93 10.28 10.33 0.7M
2022-11-14 10.68 10.78 10.16 10.18 0.8M
2022-11-11 10.50 11.17 10.41 10.88 1.0M
2022-11-10 9.75 10.78 9.73 10.50 0.9M
2022-11-09 9.25 9.44 9.02 9.04 0.8M
2022-11-08 9.15 9.74 8.98 9.47 1.2M
2022-11-07 9.40 9.55 9.20 9.46 1.1M
2022-11-04 9.20 9.70 9.13 9.47 1.1M
2022-11-03 9.01 9.10 8.78 8.83 1.1M
2022-11-02 10.17 10.23 9.27 9.28 2.0M
2022-11-01 10.78 11.02 10.07 10.30 1.8M
2022-10-31 11.45 11.45 9.88 10.61 2.5M
2022-10-28 9.85 10.44 9.84 10.36 1.6M
2022-10-27 9.85 10.30 9.68 9.95 1.2M
2022-10-26 9.54 9.92 9.46 9.73 0.9M
2022-10-25 8.97 9.72 8.90 9.56 1.4M
2022-10-24 8.61 8.94 8.42 8.88 1.6M
2022-10-21 8.48 8.82 8.38 8.60 1.8M
2022-10-20 8.83 9.06 8.42 8.49 0.9M
2022-10-19 9.16 9.17 8.58 8.71 0.8M
2022-10-18 9.14 9.59 9.14 9.31 0.7M
2022-10-17 9.11 9.37 8.67 8.83 1.5M
2022-10-14 8.63 8.78 8.39 8.76 2.0M
2022-10-13 8.80 9.08 8.41 8.95 0.8M
2022-10-12 9.19 9.20 8.94 9.07 0.9M
2022-10-11 9.37 9.51 9.26 9.34 0.7M
2022-10-10 9.23 9.52 9.04 9.42 1.0M
2022-10-07 9.26 9.31 8.99 9.05 1.3M
2022-10-06 9.50 9.71 9.40 9.46 1.2M
2022-10-05 9.43 9.73 9.23 9.63 1.0M
2022-10-04 9.50 9.79 9.48 9.70 1.4M
2022-10-03 8.94 9.25 8.83 9.21 1.3M
2022-09-30 8.78 9.02 8.66 8.75 1.2M
2022-09-29 8.94 8.94 8.64 8.82 0.9M
2022-09-28 8.89 9.28 8.85 9.16 0.8M
2022-09-27 8.88 9.04 8.65 8.80 0.9M
2022-09-26 9.17 9.37 8.63 8.70 1.1M
2022-09-23 9.40 9.52 9.09 9.28 1.8M
2022-09-22 9.50 9.58 9.29 9.57 2.1M
2022-09-21 9.93 9.95 9.52 9.54 1.6M
2022-09-20 10.09 10.09 9.61 9.81 1.2M
2022-09-19 9.91 10.15 9.85 10.14 0.9M
2022-09-16 9.82 10.19 9.64 10.03 2.1M
2022-09-15 9.87 10.38 9.83 10.00 1.6M
2022-09-14 10.60 10.62 9.79 9.99 2.1M
2022-09-13 10.72 10.72 10.34 10.37 1.7M
2022-09-12 11.15 11.52 11.08 11.25 1.5M
2022-09-09 10.80 11.11 10.69 11.02 2.0M
2022-09-08 10.62 10.76 10.33 10.67 3.3M
2022-09-07 10.43 10.85 10.34 10.78 1.1M
2022-09-06 10.43 10.52 10.07 10.16 1.3M
2022-09-02 11.10 11.11 10.38 10.40 1.1M
2022-09-01 11.05 11.12 10.60 10.87 2.1M
2022-08-31 11.75 11.78 11.15 11.15 1.3M
2022-08-30 11.81 11.98 11.62 11.66 1.0M
2022-08-29 11.62 11.75 11.43 11.53 0.6M
2022-08-26 12.67 12.69 11.76 11.77 0.7M
2022-08-25 12.35 12.70 12.21 12.62 2.5M
2022-08-24 12.14 12.37 12.06 12.18 0.5M
2022-08-23 12.36 12.59 12.25 12.26 0.7M
2022-08-22 12.48 12.61 12.11 12.13 0.8M
2022-08-19 13.16 13.20 12.58 12.73 0.9M
2022-08-18 13.21 13.47 13.10 13.30 1.0M
2022-08-17 13.72 13.72 13.18 13.20 1.3M
2022-08-16 13.71 14.14 13.50 13.92 0.8M
2022-08-15 13.86 13.97 13.53 13.85 1.4M
2022-08-12 14.05 14.14 13.76 14.03 0.8M
2022-08-11 13.85 14.28 13.73 13.89 0.7M
2022-08-10 13.65 14.08 13.46 13.71 1.2M
2022-08-09 14.48 14.53 13.23 13.31 1.2M
2022-08-08 14.38 15.18 14.27 14.41 1.5M
2022-08-05 14.71 15.02 14.01 14.14 1.3M
2022-08-04 14.92 15.25 14.75 15.21 1.1M
2022-08-03 15.93 16.08 14.48 14.48 1.2M
2022-08-02 14.74 15.91 14.51 15.88 2.0M
2022-08-01 14.51 15.50 13.42 15.34 3.6M
2022-07-29 17.69 18.02 17.51 17.78 1.6M
2022-07-28 17.34 17.82 16.94 17.69 1.1M
2022-07-27 16.86 17.32 16.63 17.22 0.7M
2022-07-26 17.11 17.11 16.65 16.77 0.6M
2022-07-25 16.96 17.14 16.66 17.09 0.7M
2022-07-22 16.61 17.01 16.49 16.95 0.6M
2022-07-21 16.46 16.70 16.00 16.66 1.0M
2022-07-20 16.36 16.68 16.27 16.48 1.1M
2022-07-19 16.10 16.48 16.10 16.38 1.1M
2022-07-18 15.64 16.19 15.64 15.85 0.7M
2022-07-15 15.69 15.91 15.28 15.33 1.2M
2022-07-14 15.10 15.56 15.01 15.52 0.9M
2022-07-13 15.76 16.23 15.41 16.14 0.6M
2022-07-12 15.38 16.18 15.38 16.02 0.7M
2022-07-11 15.41 15.72 15.40 15.51 0.5M
2022-07-08 15.43 15.60 15.27 15.50 0.5M
2022-07-07 15.18 15.50 15.13 15.38 0.5M
2022-07-06 15.40 15.73 14.96 15.13 0.5M
2022-07-05 14.77 15.43 14.71 15.43 0.9M
2022-07-01 14.62 15.30 14.60 15.19 0.8M
2022-06-30 14.29 14.75 14.11 14.59 0.9M
2022-06-29 14.43 14.50 14.00 14.49 0.9M
2022-06-28 14.45 15.25 14.32 14.38 0.9M
2022-06-27 15.17 15.43 15.02 15.11 0.9M
2022-06-24 14.67 15.44 14.66 15.09 3.7M
2022-06-23 13.24 14.29 13.24 14.27 1.8M
2022-06-22 12.25 13.50 12.12 13.33 2.5M
2022-06-21 13.41 13.71 13.02 13.13 1.8M
2022-06-17 13.47 13.68 13.00 13.15 2.1M
2022-06-16 15.32 15.40 13.55 13.55 1.9M
2022-06-15 15.63 16.03 15.45 15.73 1.3M
2022-06-14 15.52 15.68 15.24 15.45 1.0M
2022-06-13 16.08 16.26 15.25 15.42 1.4M
2022-06-10 17.77 17.96 16.65 16.67 0.9M
2022-06-09 18.29 18.53 18.02 18.19 0.9M
2022-06-08 18.54 18.71 18.25 18.37 0.6M
2022-06-07 18.59 18.72 18.19 18.66 1.3M
2022-06-06 19.41 19.41 18.85 18.85 1.3M
2022-06-03 19.02 19.28 18.81 19.12 0.6M
2022-06-02 19.15 19.51 19.05 19.22 0.5M
2022-06-01 18.94 19.11 18.58 18.98 0.8M
2022-05-31 18.79 18.94 18.37 18.83 0.8M
2022-05-27 18.78 18.95 18.39 18.92 1.1M
2022-05-26 18.16 18.70 18.08 18.56 0.9M
2022-05-25 17.13 18.06 17.13 17.92 0.6M
2022-05-24 17.83 17.83 17.08 17.49 1.5M
2022-05-23 18.29 18.36 17.57 18.03 0.8M
2022-05-20 18.34 18.34 17.50 18.08 1.0M
2022-05-19 17.77 18.60 17.77 18.01 1.5M
2022-05-18 17.94 18.22 17.54 17.99 1.0M
2022-05-17 17.64 18.27 17.41 18.25 1.0M
2022-05-16 17.61 17.73 16.77 17.19 1.2M
2022-05-13 17.63 17.87 17.39 17.50 1.1M
2022-05-12 16.89 17.80 16.85 17.38 1.4M
2022-05-11 18.15 18.23 16.95 17.06 1.3M
2022-05-10 18.50 18.80 17.47 17.95 1.2M
2022-05-09 18.15 18.90 18.01 18.18 1.0M
2022-05-06 18.27 18.47 17.84 18.46 1.3M
2022-05-05 19.01 19.15 18.02 18.49 0.8M
2022-05-04 18.63 19.39 18.18 19.29 2.1M
2022-05-03 18.77 19.57 18.45 18.67 1.2M
2022-05-02 18.05 19.10 18.01 19.05 2.9M
2022-04-29 20.91 21.18 20.66 20.79 1.0M
2022-04-28 20.46 21.04 19.95 20.91 0.7M
2022-04-27 20.43 20.85 19.96 20.15 0.6M
2022-04-26 20.82 21.37 20.45 20.49 0.8M
2022-04-25 20.09 21.00 19.96 21.00 1.1M
2022-04-22 20.84 21.00 20.28 20.37 0.9M
2022-04-21 21.93 22.24 21.13 21.13 1.1M
2022-04-20 21.66 22.11 21.40 21.48 0.7M
2022-04-19 20.81 21.88 20.81 21.50 0.9M
2022-04-18 20.44 20.95 20.44 20.73 0.6M
2022-04-14 21.00 21.42 20.60 20.66 0.6M
2022-04-13 20.30 20.93 20.30 20.75 0.6M
2022-04-12 20.82 21.28 20.34 20.39 0.9M
2022-04-11 19.63 20.69 19.52 20.40 0.9M
2022-04-08 19.27 20.33 19.23 19.72 1.0M
2022-04-07 19.00 19.37 18.43 19.18 1.4M
2022-04-06 19.57 19.87 18.93 19.05 1.5M
2022-04-05 20.37 20.60 19.80 19.83 1.1M
2022-04-04 20.21 20.57 19.87 20.43 0.8M
2022-04-01 20.75 20.94 19.96 20.20 1.1M
2022-03-31 21.36 21.40 20.24 20.28 0.9M
2022-03-30 22.19 22.81 21.44 21.47 1.1M
2022-03-29 22.29 23.09 22.13 23.00 0.9M
2022-03-28 21.99 22.08 21.51 21.86 0.9M
2022-03-25 21.98 22.19 21.62 21.70 1.2M
2022-03-24 22.59 22.67 22.06 22.11 1.1M
2022-03-23 23.39 23.63 22.58 22.63 0.9M
2022-03-22 23.61 23.97 23.20 23.51 0.5M
2022-03-21 24.11 24.11 23.12 23.40 0.5M
2022-03-18 24.13 24.35 23.79 24.32 1.2M
2022-03-17 23.50 24.22 23.50 24.13 0.5M
2022-03-16 23.38 23.82 23.02 23.78 0.7M
2022-03-15 22.68 23.27 22.44 23.07 0.7M
2022-03-14 22.56 22.89 22.16 22.36 0.9M
2022-03-11 23.58 23.67 22.79 22.84 0.8M
2022-03-10 23.01 23.48 22.81 23.38 1.1M
2022-03-09 22.24 23.52 22.19 23.10 1.0M
2022-03-08 20.96 22.65 20.95 21.76 1.0M
2022-03-07 22.29 22.52 20.81 20.99 1.2M
2022-03-04 23.35 23.54 21.83 22.16 1.2M
2022-03-03 24.20 24.38 23.37 23.72 0.7M
2022-03-02 23.23 24.47 23.16 24.03 1.0M
2022-03-01 23.09 23.37 22.51 22.99 0.9M
2022-02-28 22.74 23.47 22.66 23.08 1.0M
2022-02-25 22.57 23.23 22.48 23.15 0.8M
2022-02-24 20.78 22.56 20.54 22.50 0.9M
2022-02-23 22.44 22.65 21.37 21.46 0.9M
2022-02-22 22.70 23.42 22.01 22.21 1.1M
2022-02-18 23.76 24.08 23.42 23.61 0.5M
2022-02-17 23.96 24.21 23.75 23.76 0.4M
2022-02-16 23.67 24.29 23.62 24.17 0.3M
2022-02-15 23.57 23.97 23.55 23.78 0.4M
2022-02-14 23.23 23.75 23.06 23.27 0.4M
2022-02-11 23.28 23.66 22.71 22.97 0.4M
2022-02-10 23.22 23.85 22.89 23.09 0.5M
2022-02-09 23.46 23.89 23.44 23.86 0.5M
2022-02-08 22.59 23.37 22.56 23.15 0.3M
2022-02-07 22.53 22.91 22.45 22.58 0.3M
2022-02-04 22.96 23.02 22.05 22.51 0.4M
2022-02-03 23.52 23.78 23.03 23.12 0.4M
2022-02-02 23.58 23.92 23.37 23.84 0.4M
2022-02-01 23.51 23.87 22.96 23.77 0.5M
2022-01-31 22.89 23.62 22.74 23.60 0.6M
2022-01-28 22.23 23.11 21.90 23.10 0.5M
2022-01-27 23.62 23.94 22.42 22.56 0.9M
2022-01-26 25.08 25.17 23.13 23.33 0.7M
2022-01-25 24.69 25.12 24.14 24.73 0.5M
2022-01-24 23.39 25.33 23.05 25.17 1.0M
2022-01-21 24.11 24.92 23.81 23.86 0.9M
2022-01-20 24.35 25.35 24.15 24.25 1.0M
2022-01-19 24.49 24.76 23.83 23.83 0.8M
2022-01-18 25.11 25.23 24.66 24.74 0.7M
2022-01-14 25.15 25.60 24.89 25.58 0.6M
2022-01-13 25.75 26.10 25.44 25.57 0.3M
2022-01-12 25.45 25.82 25.29 25.53 0.4M
2022-01-11 25.00 25.50 24.56 25.43 0.4M
2022-01-10 24.78 24.94 24.29 24.91 0.5M
2022-01-07 26.03 26.16 24.98 24.98 0.4M
2022-01-06 26.50 26.61 26.05 26.13 0.4M
2022-01-05 27.40 27.60 26.25 26.26 0.5M
2022-01-04 26.55 27.41 26.55 27.30 0.5M
2022-01-03 26.52 26.93 26.14 26.40 0.6M