Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JELD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 15.97 | 0.11 | 0.69% | 16.06 | 16.25 | 15.68 | 728,591 |
| Sep 20 2024 | 15.86 | -0.10 | -0.63% | 15.73 | 16.05 | 15.67 | 1,362,329 |
| Sep 19 2024 | 15.96 | 0.52 | 3.37% | 16.00 | 16.07 | 15.55 | 714,925 |
| Sep 18 2024 | 15.44 | 0.28 | 1.85% | 15.20 | 15.92 | 15.06 | 826,982 |
| Sep 17 2024 | 15.16 | 0.41 | 2.78% | 14.96 | 15.29 | 14.79 | 366,696 |
| Sep 16 2024 | 14.75 | 0.21 | 1.44% | 14.64 | 14.77 | 14.42 | 322,832 |
| Sep 13 2024 | 14.54 | 0.55 | 3.93% | 14.36 | 14.84 | 14.20 | 466,812 |
| Sep 12 2024 | 13.99 | 0.38 | 2.79% | 13.74 | 14.19 | 13.66 | 968,746 |
| Sep 11 2024 | 13.61 | 0.07 | 0.52% | 13.42 | 13.64 | 13.12 | 526,217 |
| Sep 10 2024 | 13.54 | 0.32 | 2.42% | 13.25 | 13.56 | 13.19 | 557,904 |
| Sep 09 2024 | 13.22 | -0.12 | -0.90% | 13.36 | 13.62 | 13.21 | 681,478 |
| Sep 06 2024 | 13.34 | -0.11 | -0.82% | 13.47 | 13.81 | 13.34 | 453,683 |
| Sep 05 2024 | 13.45 | -0.10 | -0.74% | 13.65 | 13.71 | 13.365 | 321,192 |
| Sep 04 2024 | 13.55 | -0.15 | -1.09% | 13.60 | 13.785 | 13.32 | 419,772 |
| Sep 03 2024 | 13.70 | -0.54 | -3.79% | 14.12 | 14.24 | 13.59 | 588,383 |
| Aug 30 2024 | 14.24 | 0.03 | 0.21% | 14.38 | 14.38 | 14.07 | 574,465 |
| Aug 29 2024 | 14.21 | -0.07 | -0.49% | 14.39 | 14.39 | 14.065 | 337,465 |
| Aug 28 2024 | 14.28 | -0.11 | -0.76% | 14.25 | 14.42 | 14.165 | 311,170 |
| Aug 27 2024 | 14.39 | -0.26 | -1.77% | 14.45 | 14.525 | 14.11 | 357,416 |
| Aug 26 2024 | 14.65 | -0.10 | -0.68% | 14.99 | 15.07 | 14.61 | 481,082 |
| Aug 23 2024 | 14.75 | 1.01 | 7.35% | 13.94 | 14.78 | 13.89 | 656,842 |
| Aug 22 2024 | 13.74 | -0.21 | -1.51% | 13.93 | 14.04 | 13.715 | 417,116 |
| Aug 21 2024 | 13.95 | 0.19 | 1.38% | 13.94 | 14.24 | 13.84 | 591,967 |
| Aug 20 2024 | 13.76 | -0.33 | -2.34% | 14.09 | 14.13 | 13.76 | 443,445 |
| Aug 19 2024 | 14.09 | 0.01 | 0.07% | 14.19 | 14.29 | 14.035 | 371,678 |
| Aug 16 2024 | 14.08 | -0.24 | -1.68% | 14.27 | 14.56 | 14.055 | 597,497 |
| Aug 15 2024 | 14.32 | 0.42 | 3.02% | 14.33 | 14.51 | 14.07 | 743,194 |
| Aug 14 2024 | 13.90 | -0.34 | -2.39% | 14.30 | 14.385 | 13.865 | 573,937 |
| Aug 13 2024 | 14.24 | 0.50 | 3.64% | 13.86 | 14.325 | 13.75 | 584,737 |
| Aug 12 2024 | 13.74 | -0.42 | -2.97% | 14.24 | 14.24 | 13.579 | 556,043 |
| Aug 09 2024 | 14.16 | -0.13 | -0.91% | 14.39 | 14.515 | 14.12 | 750,163 |
| Aug 08 2024 | 14.29 | 0.05 | 0.35% | 14.36 | 14.46 | 14.065 | 792,316 |
| Aug 07 2024 | 14.24 | -0.39 | -2.67% | 14.89 | 14.949 | 14.00 | 857,184 |
| Aug 06 2024 | 14.63 | -0.05 | -0.34% | 14.46 | 14.98 | 13.65 | 1,313,747 |
| Aug 05 2024 | 14.68 | -0.66 | -4.30% | 14.27 | 15.01 | 14.05 | 888,982 |
| Aug 02 2024 | 15.34 | -0.38 | -2.42% | 14.90 | 15.36 | 14.78 | 688,265 |
| Aug 01 2024 | 15.72 | -0.97 | -5.81% | 16.69 | 16.81 | 15.49 | 712,713 |
| Jul 31 2024 | 16.69 | 0.02 | 0.12% | 16.86 | 17.70 | 16.59 | 876,607 |
| Jul 30 2024 | 16.67 | -0.12 | -0.71% | 16.94 | 17.10 | 16.66 | 717,566 |
| Jul 29 2024 | 16.79 | -0.16 | -0.94% | 16.98 | 17.025 | 16.63 | 671,034 |
| Jul 26 2024 | 16.95 | 0.54 | 3.29% | 16.91 | 17.42 | 16.80 | 900,516 |
| Jul 25 2024 | 16.41 | 0.78 | 4.99% | 15.77 | 16.94 | 15.68 | 726,814 |
| Jul 24 2024 | 15.63 | -0.43 | -2.68% | 16.00 | 16.32 | 15.63 | 688,644 |
| Jul 23 2024 | 16.06 | 0.22 | 1.39% | 15.67 | 16.27 | 15.51 | 648,972 |
| Jul 22 2024 | 15.84 | 0.03 | 0.19% | 15.82 | 15.86 | 15.33 | 594,206 |
| Jul 19 2024 | 15.81 | -0.22 | -1.37% | 15.97 | 16.08 | 15.72 | 465,409 |
| Jul 18 2024 | 16.03 | -0.35 | -2.14% | 16.33 | 17.225 | 15.92 | 1,078,810 |
| Jul 17 2024 | 16.38 | 0.38 | 2.37% | 15.73 | 16.53 | 15.61 | 1,166,053 |
| Jul 16 2024 | 16.00 | 1.34 | 9.14% | 14.85 | 16.04 | 14.815 | 1,420,925 |
| Jul 15 2024 | 14.66 | 0.26 | 1.81% | 14.57 | 15.05 | 14.43 | 718,740 |
| Jul 12 2024 | 14.40 | 0.23 | 1.62% | 14.34 | 14.69 | 14.30 | 744,804 |
| Jul 11 2024 | 14.17 | 1.02 | 7.76% | 13.71 | 14.19 | 13.5501 | 826,158 |
| Jul 10 2024 | 13.15 | 0.15 | 1.15% | 13.04 | 13.23 | 12.845 | 722,974 |
| Jul 09 2024 | 13.00 | -0.08 | -0.61% | 12.99 | 13.18 | 12.95 | 526,443 |
| Jul 08 2024 | 13.08 | 0.30 | 2.35% | 12.94 | 13.16 | 12.89 | 486,775 |
| Jul 05 2024 | 12.78 | -0.36 | -2.74% | 13.07 | 13.20 | 12.705 | 504,097 |
| Jul 03 2024 | 13.14 | 0.23 | 1.78% | 12.97 | 13.25 | 12.85 | 323,927 |
| Jul 02 2024 | 12.91 | -0.06 | -0.46% | 12.96 | 13.13 | 12.87 | 527,642 |
| Jul 01 2024 | 12.97 | -0.06 | -0.46% | 13.46 | 13.46 | 12.88 | 689,557 |
| Jun 28 2024 | 13.03 | 0.00 | 0.00% | 13.03 | 13.03 | 13.03 | 0 |
| Jun 27 2024 | 13.03 | 0.03 | 0.23% | 13.02 | 13.14 | 12.93 | 406,869 |
| Jun 26 2024 | 13.00 | 0.22 | 1.72% | 12.73 | 13.03 | 12.68 | 590,167 |
