Jeld-Wen Holding

JELD
🏛️ usa →
4.94
Last Update: 2025-09-29
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
2023-12-29 19.18 19.29 18.87 18.88 0.3M
2023-12-28 19.37 19.43 19.07 19.19 0.2M
2023-12-27 19.23 19.69 19.23 19.38 0.4M
2023-12-26 19.11 19.29 19.03 19.22 0.2M
2023-12-22 19.10 19.29 18.96 19.03 0.4M
2023-12-21 18.81 19.10 18.80 18.97 0.3M
2023-12-20 18.83 19.54 18.50 18.53 0.6M
2023-12-19 18.52 18.84 18.44 18.83 0.6M
2023-12-18 18.70 18.70 18.00 18.22 0.6M
2023-12-15 18.90 19.23 18.34 18.48 1.3M
2023-12-14 18.18 19.00 18.18 18.88 0.7M
2023-12-13 17.20 17.93 16.88 17.79 0.5M
2023-12-12 17.00 17.22 16.92 17.12 0.3M
2023-12-11 17.00 17.16 16.89 17.14 0.3M
2023-12-08 16.95 17.17 16.91 17.05 0.4M
2023-12-07 16.85 16.97 16.60 16.84 0.4M
2023-12-06 16.99 17.38 16.84 16.85 0.4M
2023-12-05 16.81 16.87 16.55 16.74 0.4M
2023-12-04 16.46 16.94 16.46 16.92 0.4M
2023-12-01 15.88 16.68 15.87 16.57 0.6M
2023-11-30 15.92 16.23 15.76 15.98 0.7M
2023-11-29 15.97 16.14 15.86 16.01 0.5M
2023-11-28 15.91 15.96 15.58 15.70 0.8M
2023-11-27 16.00 16.11 15.86 15.99 0.5M
2023-11-24 15.71 16.18 15.71 16.15 0.2M
2023-11-22 15.78 16.03 15.64 15.76 0.5M
2023-11-21 15.61 15.83 15.47 15.50 0.4M
2023-11-20 15.78 15.84 15.61 15.69 0.4M
2023-11-17 15.40 15.85 15.32 15.81 0.7M
2023-11-16 15.57 15.80 15.21 15.27 0.4M
2023-11-15 15.78 15.94 15.43 15.55 0.7M
2023-11-14 14.87 15.86 14.86 15.85 1.0M
2023-11-13 14.36 14.41 14.16 14.16 0.4M
2023-11-10 13.94 14.35 13.73 14.30 0.7M
2023-11-09 14.23 14.28 13.73 13.79 0.6M
2023-11-08 14.46 14.79 14.05 14.12 1.0M
2023-11-07 13.23 14.59 13.15 14.50 1.6M
2023-11-06 12.58 12.72 12.29 12.32 0.6M
2023-11-03 12.30 12.80 12.28 12.66 0.6M
2023-11-02 11.89 12.27 11.89 12.08 0.7M
2023-11-01 11.32 11.63 11.15 11.56 0.4M
2023-10-31 11.33 11.51 11.24 11.33 0.4M
2023-10-30 11.38 11.42 11.15 11.28 0.3M
2023-10-27 11.22 11.30 11.07 11.21 0.4M
2023-10-26 11.22 11.41 11.03 11.22 0.5M
2023-10-25 11.33 11.44 11.02 11.04 0.5M
2023-10-24 11.72 11.85 11.45 11.50 0.8M
2023-10-23 11.50 11.86 11.50 11.60 1.2M
2023-10-20 11.48 11.74 11.44 11.61 0.9M
2023-10-19 11.85 11.90 11.44 11.44 0.7M
2023-10-18 11.97 12.01 11.62 11.87 0.8M
2023-10-17 11.91 12.45 11.89 12.15 0.8M
2023-10-16 12.58 12.61 12.08 12.14 0.8M
2023-10-13 12.54 12.62 12.07 12.26 0.7M
2023-10-12 13.02 13.16 12.25 12.52 1.3M
2023-10-11 12.82 13.25 12.82 13.24 0.4M
2023-10-10 12.78 13.03 12.67 12.81 0.6M
2023-10-09 12.71 12.75 12.43 12.48 0.5M
2023-10-06 12.75 13.05 12.56 12.91 0.5M
2023-10-05 12.96 13.12 12.75 12.96 0.4M
2023-10-04 13.03 13.24 12.81 12.98 0.3M
2023-10-03 13.16 13.21 12.83 12.96 0.5M
2023-10-02 13.25 13.45 13.17 13.27 0.3M
2023-09-29 13.60 13.74 13.32 13.36 0.5M
2023-09-28 13.58 13.86 13.35 13.41 0.3M
2023-09-27 13.64 13.72 13.37 13.57 0.5M
2023-09-26 13.41 13.93 13.39 13.46 0.5M
2023-09-25 13.27 13.71 13.20 13.54 0.3M
2023-09-22 13.43 13.63 13.35 13.51 0.3M
2023-09-21 13.22 13.37 13.04 13.27 0.4M
2023-09-20 13.78 13.93 13.41 13.44 0.4M
2023-09-19 13.56 13.76 13.47 13.68 0.3M
2023-09-18 13.68 13.79 13.27 13.53 0.4M
2023-09-15 13.75 13.96 13.44 13.65 0.9M
2023-09-14 13.82 14.03 13.72 13.94 0.6M
2023-09-13 13.78 13.89 13.43 13.63 0.4M
2023-09-12 14.00 14.12 13.70 13.82 0.4M
2023-09-11 14.02 14.14 13.86 14.02 1.1M
2023-09-08 13.75 14.06 13.68 13.84 0.4M
2023-09-07 13.70 13.85 13.40 13.82 0.8M
2023-09-06 13.74 13.93 13.58 13.75 0.4M
2023-09-05 14.94 15.01 13.69 13.71 0.4M
2023-09-01 15.23 15.43 15.08 15.19 0.4M
2023-08-31 15.06 15.17 14.92 15.08 0.6M
2023-08-30 14.97 15.32 14.97 15.04 0.4M
2023-08-29 14.66 15.16 14.55 15.07 0.4M
2023-08-28 14.58 14.92 14.42 14.69 0.5M
2023-08-25 14.90 14.94 14.26 14.41 0.6M
2023-08-24 14.86 15.03 14.72 14.81 0.2M
2023-08-23 14.85 15.17 14.77 15.02 0.3M
2023-08-22 14.78 14.98 14.75 14.77 0.4M
2023-08-21 14.91 14.98 14.54 14.71 0.4M
2023-08-18 14.66 14.99 14.56 14.84 0.5M
2023-08-17 15.89 16.02 14.80 14.81 0.6M
2023-08-16 16.28 16.46 15.79 15.81 0.4M
2023-08-15 16.40 16.60 16.33 16.36 0.3M
2023-08-14 16.33 16.68 16.18 16.48 0.4M
2023-08-11 16.32 16.49 16.16 16.37 0.4M
2023-08-10 16.26 16.69 16.12 16.39 0.5M
2023-08-09 16.55 16.55 15.93 16.15 0.7M
2023-08-08 17.91 18.31 16.24 16.62 0.7M
2023-08-07 17.97 18.51 17.96 18.44 0.5M
2023-08-04 17.77 18.06 17.57 17.99 0.4M
2023-08-03 18.11 18.19 17.58 17.71 0.4M
2023-08-02 18.29 18.51 17.96 18.28 0.4M
2023-08-01 17.60 18.53 17.60 18.52 0.6M
2023-07-31 17.87 17.92 17.60 17.81 0.3M
2023-07-28 17.90 18.02 17.55 17.74 0.3M
2023-07-27 17.79 17.96 17.46 17.61 0.4M
2023-07-26 17.28 17.73 17.28 17.72 0.4M
2023-07-25 17.08 17.60 17.08 17.30 0.5M
2023-07-24 17.19 17.50 16.92 17.11 0.5M
2023-07-21 17.47 17.48 16.88 16.99 0.3M
2023-07-20 17.80 17.80 16.99 17.37 0.4M
2023-07-19 17.62 17.78 17.30 17.76 0.3M
2023-07-18 17.22 17.64 17.19 17.51 0.3M
2023-07-17 17.27 17.53 17.02 17.22 0.5M
2023-07-14 17.73 17.83 17.22 17.36 0.3M
2023-07-13 17.62 17.92 17.39 17.91 0.4M
2023-07-12 17.37 17.75 17.15 17.52 0.4M
2023-07-11 16.82 17.07 16.74 17.02 0.3M
2023-07-10 16.19 16.80 16.19 16.79 0.3M
2023-07-07 16.15 16.56 16.14 16.26 0.4M
2023-07-06 16.50 16.64 15.97 16.07 0.5M
2023-07-05 17.04 17.09 16.66 16.67 0.4M
2023-07-03 17.45 17.56 17.17 17.22 0.2M
2023-06-30 17.87 17.87 17.49 17.54 0.3M
2023-06-29 17.34 17.68 17.19 17.68 0.4M
2023-06-28 16.88 17.33 16.82 17.31 0.6M
2023-06-27 16.41 17.25 16.37 17.00 0.5M
2023-06-26 16.10 16.56 16.04 16.31 0.4M
2023-06-23 16.10 16.35 16.05 16.19 1.7M
2023-06-22 16.44 16.48 16.06 16.40 0.4M
2023-06-21 16.36 16.64 16.15 16.55 0.6M
2023-06-20 15.53 16.39 15.50 16.38 0.5M
2023-06-16 16.06 16.21 15.59 15.72 0.9M
2023-06-15 15.38 15.89 15.38 15.88 0.4M
2023-06-14 15.67 15.82 15.18 15.47 0.4M
2023-06-13 15.24 15.61 15.24 15.59 0.3M
2023-06-12 14.98 15.38 14.71 15.17 0.3M
2023-06-09 15.37 15.37 14.81 14.94 0.3M
2023-06-08 15.41 15.50 15.04 15.34 0.5M
2023-06-07 15.31 15.80 15.28 15.50 0.7M
2023-06-06 14.36 15.38 14.29 15.20 0.6M
2023-06-05 14.17 14.47 13.89 14.42 0.4M
2023-06-02 13.40 14.42 13.39 14.29 0.7M
2023-06-01 13.05 13.30 12.79 13.15 0.4M
2023-05-31 13.48 13.61 12.83 13.09 0.7M
2023-05-30 14.11 14.11 13.42 13.55 0.5M
2023-05-26 14.12 14.20 13.91 14.04 0.3M
2023-05-25 14.28 14.45 13.87 14.07 0.4M
2023-05-24 14.27 14.51 14.17 14.41 0.4M
2023-05-23 14.57 14.67 14.13 14.30 0.7M
2023-05-22 14.82 14.89 14.51 14.69 0.4M
2023-05-19 15.19 15.19 14.61 14.70 0.4M
2023-05-18 14.49 15.00 14.37 14.99 0.5M
2023-05-17 14.31 14.66 14.13 14.62 0.5M
2023-05-16 14.16 14.36 13.83 14.31 0.5M
2023-05-15 14.26 14.45 14.09 14.37 0.4M
2023-05-12 14.27 14.61 13.95 14.16 0.6M
2023-05-11 14.35 14.48 14.00 14.21 0.6M
2023-05-10 14.98 15.34 14.35 14.41 0.6M
2023-05-09 13.44 15.03 12.77 14.38 1.4M
2023-05-08 12.24 12.68 12.22 12.59 0.4M
2023-05-05 12.08 12.33 11.95 12.23 0.4M
2023-05-04 12.56 12.69 11.75 11.78 0.8M
2023-05-03 12.61 12.99 12.58 12.61 0.6M
2023-05-02 12.46 12.51 12.07 12.42 0.3M
2023-05-01 12.68 12.92 12.41 12.58 0.3M
2023-04-28 11.93 13.02 11.93 12.78 0.7M
2023-04-27 11.81 12.00 11.57 11.91 0.4M
2023-04-26 11.81 12.09 11.57 11.66 0.4M
2023-04-25 12.30 12.47 11.98 11.99 0.3M
2023-04-24 12.36 12.54 12.23 12.53 0.5M
2023-04-21 12.28 12.38 12.07 12.33 0.3M
2023-04-20 12.23 12.47 12.14 12.20 0.3M
2023-04-19 12.05 12.44 12.01 12.32 0.2M
2023-04-18 12.46 12.62 12.03 12.21 0.4M
2023-04-17 12.31 12.36 12.17 12.29 0.3M
2023-04-14 12.26 12.42 12.10 12.29 0.4M
2023-04-13 12.14 12.45 11.98 12.24 0.3M
2023-04-12 12.32 12.41 12.01 12.04 0.3M
2023-04-11 11.76 12.16 11.71 12.09 0.4M
2023-04-10 11.06 11.60 11.06 11.47 1.1M
2023-04-06 11.19 11.24 10.96 11.12 0.3M
2023-04-05 11.56 11.59 10.99 11.15 0.5M
2023-04-04 12.78 12.78 11.65 11.73 0.8M
2023-04-03 12.63 12.83 12.41 12.83 0.5M
2023-03-31 12.24 12.67 12.14 12.66 0.5M
2023-03-30 12.30 12.34 12.08 12.18 0.3M
2023-03-29 12.31 12.37 11.88 12.15 0.4M
2023-03-28 12.15 12.36 12.02 12.15 0.4M
2023-03-27 12.27 12.35 12.05 12.21 0.3M
2023-03-24 11.76 12.07 11.68 12.00 0.5M
2023-03-23 12.20 12.56 11.81 11.94 0.4M
2023-03-22 12.34 12.54 12.05 12.06 0.5M
2023-03-21 12.43 12.60 12.21 12.33 0.7M
2023-03-20 12.13 12.47 12.00 12.19 0.5M
2023-03-17 12.24 12.47 11.95 11.98 1.1M
2023-03-16 12.00 12.39 11.78 12.26 0.6M
2023-03-15 12.05 12.63 11.97 12.22 0.7M
2023-03-14 12.68 12.80 12.30 12.50 0.5M
2023-03-13 12.33 12.57 12.17 12.23 0.4M
2023-03-10 13.20 13.21 12.40 12.65 0.4M
2023-03-09 13.59 13.86 13.24 13.28 0.4M
2023-03-08 13.55 13.67 13.43 13.62 0.3M
2023-03-07 13.38 13.70 13.37 13.48 0.5M
2023-03-06 13.79 13.94 13.19 13.35 0.6M
2023-03-03 13.41 13.82 13.29 13.78 0.4M
2023-03-02 12.89 13.31 12.80 13.28 0.4M
2023-03-01 13.14 13.35 13.02 13.08 0.4M
2023-02-28 12.97 13.35 12.97 13.15 0.7M
2023-02-27 13.05 13.18 12.84 12.97 0.4M
2023-02-24 12.88 12.96 12.61 12.82 0.6M
2023-02-23 13.01 13.30 12.71 13.20 0.8M
2023-02-22 13.06 13.48 12.73 12.90 0.7M
2023-02-21 14.10 15.38 12.75 13.02 1.4M
2023-02-17 13.02 13.02 12.64 12.87 0.6M
2023-02-16 13.11 13.33 12.89 13.14 0.4M
2023-02-15 13.02 13.37 12.97 13.33 0.6M
2023-02-14 13.01 13.40 12.90 13.29 0.4M
2023-02-13 12.90 13.19 12.77 13.18 0.3M
2023-02-10 12.80 13.00 12.78 12.89 0.4M
2023-02-09 13.51 13.70 12.91 12.98 0.6M
2023-02-08 13.45 13.46 12.97 13.25 0.5M
2023-02-07 13.05 13.47 12.96 13.45 0.6M
2023-02-06 13.18 13.25 12.89 13.22 0.8M
2023-02-03 13.60 13.92 13.35 13.43 0.8M
2023-02-02 13.89 14.15 13.69 13.98 1.0M
2023-02-01 12.83 13.88 12.67 13.69 0.9M
2023-01-31 11.78 12.65 11.67 12.65 0.6M
2023-01-30 11.83 12.04 11.71 11.71 0.3M
2023-01-27 11.75 12.10 11.73 12.04 0.4M
2023-01-26 11.43 11.69 11.34 11.68 0.3M
2023-01-25 11.13 11.40 11.00 11.37 0.2M
2023-01-24 11.37 11.53 11.30 11.34 0.4M
2023-01-23 11.28 11.49 11.17 11.48 0.4M
2023-01-20 10.79 11.19 10.61 11.18 0.4M
2023-01-19 11.17 11.20 10.59 10.74 0.5M
2023-01-18 11.49 11.73 11.27 11.36 0.6M
2023-01-17 11.25 11.59 11.22 11.42 0.4M
2023-01-13 11.31 11.62 11.27 11.38 0.3M
2023-01-12 11.50 11.64 11.10 11.56 0.4M
2023-01-11 11.47 11.63 11.22 11.30 0.3M
2023-01-10 10.90 11.37 10.90 11.31 0.8M
2023-01-09 11.28 11.34 10.98 11.01 0.6M
2023-01-06 10.91 11.24 10.86 11.11 0.7M
2023-01-05 10.79 10.89 10.43 10.78 0.4M
2023-01-04 10.23 11.04 10.23 10.96 0.7M
2023-01-03 9.90 10.13 9.69 10.00 0.6M