JELD-WEN Holding Inc. Common Stockのデータ

JELD-WEN Holding Inc. Common Stockの基本情報

名前 JELD-WEN Holding Inc. Common Stock
ティッカー JELD
国 United States
上場年 2017.0
セクター Basic Industries

JELD-WEN Holding Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.61 26.31 28.4 27.11 519200.0 27.11
2021-02-12 28.82 28.15 28.15 28.55 268200.0 28.55
2021-02-11 28.58 27.72 28.42 28.45 210800.0 28.45
2021-02-10 29.25 28.12 28.77 28.2 183300.0 28.2
2021-02-09 28.66 28.15 28.6 28.52 197200.0 28.52
2021-02-08 28.91 28.07 28.24 28.7 310600.0 28.7
2021-02-05 28.2 27.42 27.97 28.0 194000.0 28.0
2021-02-04 27.8 26.94 27.0 27.67 287300.0 27.67
2021-02-03 27.85 26.58 27.68 27.05 233000.0 27.05
2021-02-02 28.33 27.41 28.0 27.57 418200.0 27.57
2021-02-01 27.28 26.0 26.28 27.11 274100.0 27.11
2021-01-29 27.39 25.41 27.39 25.99 417000.0 25.99
2021-01-28 28.0 26.41 26.76 27.48 344400.0 27.48
2021-01-27 27.26 25.88 27.22 26.16 487600.0 26.16
2021-01-26 29.64 27.87 29.36 28.09 294800.0 28.09
2021-01-25 29.24 28.35 28.97 28.91 398200.0 28.91
2021-01-22 29.41 28.4 28.75 29.37 274700.0 29.37
2021-01-21 29.66 28.78 29.41 29.15 267800.0 29.15
2021-01-20 30.08 28.64 28.73 29.29 471700.0 29.29
2021-01-19 28.68 27.74 27.74 28.58 296300.0 28.58
2021-01-15 27.72 26.23 26.74 27.54 373100.0 27.54
2021-01-14 27.7 26.59 26.69 27.23 303700.0 27.23
2021-01-13 27.31 26.49 26.91 26.59 292600.0 26.59
2021-01-12 27.03 26.1 26.5 26.89 319300.0 26.89
2021-01-11 26.64 25.68 25.89 26.45 254300.0 26.45
2021-01-08 27.3 26.06 27.24 26.41 415900.0 26.41
2021-01-07 27.21 26.25 26.87 27.08 291500.0 27.08
2021-01-06 27.2 25.88 25.88 26.84 536600.0 26.84
2021-01-05 25.86 24.43 24.43 25.55 392600.0 25.55
2021-01-04 25.61 23.59 25.61 24.4 477600.0 24.4
2020-12-31 26.18 25.32 26.12 25.36 445500.0 25.36
2020-12-30 26.45 25.26 25.26 26.1 710000.0 26.1
2020-12-29 25.4 24.42 24.85 25.31 824900.0 25.31
2020-12-28 25.17 24.09 24.47 24.66 574700.0 24.66
2020-12-24 24.32 23.85 23.91 24.18 79300.0 24.18
2020-12-23 24.24 23.71 23.93 23.97 224400.0 23.97
2020-12-22 24.06 23.32 23.92 23.7 274100.0 23.7
2020-12-21 24.22 23.13 23.24 24.11 272200.0 24.11
2020-12-18 24.91 23.94 24.14 24.04 790300.0 24.04
2020-12-17 24.1 23.27 23.37 24.01 319600.0 24.01
2020-12-16 24.07 22.98 23.81 23.05 264200.0 23.05
2020-12-15 23.85 23.13 23.27 23.73 352500.0 23.73
2020-12-14 23.71 22.7 23.59 23.0 477500.0 23.0
2020-12-11 24.04 23.19 23.53 23.29 371900.0 23.29
2020-12-10 24.43 23.39 24.0 23.79 299700.0 23.79
2020-12-09 24.53 23.78 23.78 24.16 306200.0 24.16
2020-12-08 24.64 23.58 24.45 23.69 283400.0 23.69
2020-12-07 24.95 24.23 24.5 24.72 275900.0 24.72
2020-12-04 24.44 23.69 24.05 24.32 484900.0 24.32
2020-12-03 24.37 23.51 23.79 24.0 414900.0 24.0
2020-12-02 24.16 23.08 24.16 23.69 418400.0 23.69
2020-12-01 24.76 23.82 24.65 24.08 681100.0 24.08
2020-11-30 24.84 23.71 24.52 24.19 402400.0 24.19
2020-11-27 25.0 24.5 24.6 24.61 163700.0 24.61
2020-11-25 24.8 24.18 24.55 24.63 230700.0 24.63
2020-11-24 25.25 24.65 25.25 24.77 324100.0 24.77
2020-11-23 25.17 24.44 24.56 24.81 430500.0 24.81
2020-11-20 24.4 23.87 24.19 24.25 351200.0 24.25
2020-11-19 24.59 23.88 24.02 24.3 338300.0 24.3
2020-11-18 24.74 24.05 24.45 24.18 361500.0 24.18
2020-11-17 24.42 23.24 23.58 24.33 694100.0 24.33
2020-11-16 24.27 23.21 24.19 24.17 363400.0 24.17
2020-11-13 23.95 22.76 22.76 23.53 497300.0 23.53
2020-11-12 23.09 22.26 22.81 22.51 655100.0 22.51
2020-11-11 22.99 22.24 22.37 22.97 353700.0 22.97
2020-11-10 22.95 21.34 21.67 22.42 775800.0 22.42
2020-11-09 25.66 21.18 24.46 21.22 561100.0 21.22
2020-11-06 24.48 22.56 24.48 22.58 361100.0 22.58
2020-11-05 25.68 24.38 25.1 24.48 560700.0 24.48
2020-11-04 24.92 22.05 22.64 24.82 1040900.0 24.82
2020-11-03 22.87 20.96 22.15 21.97 612500.0 21.97
2020-11-02 22.69 21.38 21.38 22.62 449500.0 22.62
2020-10-30 21.25 20.3 20.8 21.03 463500.0 21.03
2020-10-29 21.5 20.42 20.94 20.87 472700.0 20.87
2020-10-28 21.78 20.5 21.01 21.03 963900.0 21.03
2020-10-27 22.7 21.75 22.5 21.89 486800.0 21.89
2020-10-26 23.27 22.27 23.03 22.5 417600.0 22.5
2020-10-23 24.11 23.58 23.95 23.71 311800.0 23.71
2020-10-22 23.92 23.39 23.67 23.77 279700.0 23.77
2020-10-21 24.41 22.88 24.3 23.51 408100.0 23.51
2020-10-20 25.11 24.27 24.48 24.33 327800.0 24.33
2020-10-19 25.32 23.8 25.16 24.05 340000.0 24.05
2020-10-16 25.56 24.84 25.33 24.96 399100.0 24.96
2020-10-15 25.52 24.37 24.5 25.29 460300.0 25.29
2020-10-14 26.14 24.83 25.85 24.99 465900.0 24.99
2020-10-13 25.74 24.93 25.61 25.34 269500.0 25.34
2020-10-12 26.5 25.66 26.32 25.92 208000.0 25.92
2020-10-09 27.17 25.76 26.95 25.87 524000.0 25.87
2020-10-08 27.15 26.12 26.75 26.74 538900.0 26.74
2020-10-07 26.84 25.66 26.19 26.25 708200.0 26.25
2020-10-06 26.77 25.31 26.23 25.46 761800.0 25.46
2020-10-05 27.32 24.82 25.0 26.18 1254200.0 26.18
2020-10-02 23.65 22.26 22.26 23.42 403600.0 23.42
2020-10-01 23.18 22.49 22.78 23.12 329000.0 23.12
2020-09-30 23.12 22.17 22.17 22.6 543600.0 22.6
2020-09-29 22.42 21.95 22.14 22.28 257200.0 22.28
2020-09-28 22.61 21.47 21.48 22.3 642300.0 22.3
2020-09-25 21.42 20.47 20.6 21.17 404500.0 21.17
2020-09-24 21.59 20.64 21.48 20.77 464800.0 20.77
2020-09-23 21.9 20.77 21.08 21.62 1497500.0 21.62
2020-09-22 20.95 20.17 20.53 20.92 543600.0 20.92
2020-09-21 21.51 20.27 21.29 20.51 662400.0 20.51
2020-09-18 22.85 21.45 22.79 22.02 1269900.0 22.02
2020-09-17 23.05 22.0 22.44 22.44 578200.0 22.44
2020-09-16 23.2 22.25 22.54 23.08 468100.0 23.08
2020-09-15 22.75 21.99 22.02 22.36 557300.0 22.36
2020-09-14 21.96 20.7 20.98 21.89 435200.0 21.89
2020-09-11 20.89 20.4 20.79 20.69 315700.0 20.69
2020-09-10 21.25 20.6 20.98 20.63 490900.0 20.63
2020-09-09 20.92 20.29 20.64 20.77 424000.0 20.77
2020-09-08 20.67 19.6 20.01 20.3 478500.0 20.3
2020-09-04 21.32 20.07 21.22 20.47 284000.0 20.47
2020-09-03 21.87 20.5 21.87 20.71 608600.0 20.71
2020-09-02 22.07 20.86 22.0 21.89 478100.0 21.89
2020-09-01 22.06 20.94 20.97 21.91 564100.0 21.91
2020-08-31 21.49 20.97 21.28 21.05 619700.0 21.05
2020-08-28 21.67 21.27 21.41 21.49 429900.0 21.49
2020-08-27 21.82 20.97 21.66 21.11 338500.0 21.11
2020-08-26 21.66 21.2 21.32 21.43 317100.0 21.43
2020-08-25 22.09 20.96 22.09 21.47 320400.0 21.47
2020-08-24 22.21 21.62 21.99 21.87 386000.0 21.87
2020-08-21 21.77 21.19 21.42 21.63 578400.0 21.63
2020-08-20 22.14 21.49 21.92 21.67 575700.0 21.67
2020-08-19 22.88 22.22 22.7 22.26 438200.0 22.26
2020-08-18 23.43 22.7 23.34 22.76 336000.0 22.76
2020-08-17 23.45 22.97 23.2 23.18 485100.0 23.18
2020-08-14 23.34 22.94 23.07 23.2 427900.0 23.2
2020-08-13 23.73 23.15 23.44 23.38 526500.0 23.38
2020-08-12 23.77 23.02 23.25 23.62 349700.0 23.62
2020-08-11 25.38 22.5 25.04 22.65 1134400.0 22.65
2020-08-10 25.17 23.77 23.77 24.54 935100.0 24.54
2020-08-07 23.8 22.67 22.67 23.8 544000.0 23.8
2020-08-06 23.24 22.14 22.93 22.67 715700.0 22.67
2020-08-05 23.26 21.48 21.9 23.25 1590100.0 23.25
2020-08-04 21.99 20.56 21.99 20.91 1135500.0 20.91
2020-08-03 20.66 19.71 19.79 20.34 790600.0 20.34
2020-07-31 20.22 19.49 20.1 19.6 961600.0 19.6
2020-07-30 20.41 18.98 19.38 20.0 1165000.0 20.0
2020-07-29 19.97 18.93 18.93 19.97 481500.0 19.97
2020-07-28 19.35 18.79 19.01 18.86 688200.0 18.86
2020-07-27 19.34 18.42 18.51 19.29 740900.0 19.29
2020-07-24 18.97 18.56 18.97 18.58 248400.0 18.58
2020-07-23 19.25 18.6 18.84 18.96 672600.0 18.96
2020-07-22 19.23 18.12 18.12 19.01 621200.0 19.01
2020-07-21 18.44 17.77 17.83 18.14 379000.0 18.14
2020-07-20 18.87 18.06 18.73 18.22 331700.0 18.22
2020-07-17 18.97 18.31 18.4 18.93 1886100.0 18.93
2020-07-16 18.6 17.52 17.9 18.41 469700.0 18.41
2020-07-15 18.05 17.11 17.69 17.95 400000.0 17.95
2020-07-14 17.0 15.61 15.94 16.97 400500.0 16.97
2020-07-13 16.94 15.89 16.91 15.91 542600.0 15.91
2020-07-10 16.63 16.14 16.63 16.56 496600.0 16.56
2020-07-09 16.77 16.1 16.77 16.41 1026600.0 16.41
2020-07-08 16.67 15.35 15.48 16.66 1234200.0 16.66
2020-07-07 15.56 15.1 15.37 15.36 420900.0 15.36
2020-07-06 15.95 15.4 15.72 15.65 502300.0 15.65
2020-07-02 16.27 15.08 15.91 15.12 443100.0 15.12
2020-07-01 16.39 15.24 16.19 15.3 466600.0 15.3
2020-06-30 16.35 15.44 15.72 16.11 408000.0 16.11
2020-06-29 16.02 14.93 15.4 15.84 604000.0 15.84
2020-06-26 15.24 14.15 14.48 15.09 1977600.0 15.09
2020-06-25 14.64 14.01 14.47 14.5 683000.0 14.5
2020-06-24 15.66 14.53 15.57 14.69 458800.0 14.69
2020-06-23 16.33 15.84 16.18 15.95 463900.0 15.95
2020-06-22 15.76 15.2 15.62 15.71 450800.0 15.71
2020-06-19 16.93 15.58 16.74 15.87 805300.0 15.87
2020-06-18 17.13 16.34 16.92 16.41 351400.0 16.41
2020-06-17 17.29 16.34 16.98 16.37 437400.0 16.37
2020-06-16 17.31 16.58 17.28 17.05 712600.0 17.05
2020-06-15 16.24 14.31 14.31 16.13 1002800.0 16.13
2020-06-12 16.37 14.57 16.15 15.25 594000.0 15.25
2020-06-11 16.03 14.85 15.49 15.01 516300.0 15.01
2020-06-10 17.8 16.77 17.72 16.82 528000.0 16.82
2020-06-09 18.6 17.81 18.47 17.97 443700.0 17.97
2020-06-08 19.44 18.74 19.02 19.07 603700.0 19.07
2020-06-05 19.29 18.1 18.1 18.4 908500.0 18.4
2020-06-04 17.04 15.84 16.3 16.99 983600.0 16.99
2020-06-03 16.71 15.52 15.58 16.56 935600.0 16.56
2020-06-02 15.39 14.89 15.03 15.19 658500.0 15.19
2020-06-01 14.8 13.76 13.93 14.6 882400.0 14.6
2020-05-29 14.24 13.33 14.19 13.63 1191200.0 13.63
2020-05-28 15.31 14.51 15.11 14.54 951400.0 14.54
2020-05-27 15.52 15.03 15.37 15.52 951300.0 15.52
2020-05-26 15.29 14.62 15.02 14.65 1074400.0 14.65
2020-05-22 14.69 13.77 14.69 14.11 479700.0 14.11
2020-05-21 14.85 14.47 14.62 14.5 677700.0 14.5
2020-05-20 15.29 14.42 14.63 14.67 926500.0 14.67
2020-05-19 14.53 13.61 13.97 14.18 924300.0 14.18
2020-05-18 14.4 13.15 13.25 14.09 1539700.0 14.09
2020-05-15 12.43 11.5 11.75 12.38 1474200.0 12.38
2020-05-14 11.93 10.85 11.26 11.82 1042300.0 11.82
2020-05-13 12.17 11.64 12.17 11.81 1187700.0 11.81
2020-05-12 12.63 12.26 12.51 12.26 998000.0 12.26
2020-05-11 12.61 11.91 12.59 12.47 650500.0 12.47
2020-05-08 13.43 12.54 13.27 12.98 1066500.0 12.98
2020-05-07 12.92 11.56 11.62 12.34 719800.0 12.34
2020-05-06 12.38 11.09 12.38 11.41 943000.0 11.41
2020-05-05 13.65 11.4 13.14 11.94 1037300.0 11.94
2020-05-04 12.23 11.48 11.73 12.21 487600.0 12.21
2020-05-01 12.49 11.62 12.26 12.23 583600.0 12.23
2020-04-30 13.21 12.61 13.1 12.7 589100.0 12.7
2020-04-29 14.1 12.62 12.76 13.74 1291000.0 13.74
2020-04-28 12.69 11.46 11.53 11.99 1139900.0 11.99
2020-04-27 10.97 10.08 10.17 10.81 1211300.0 10.81
2020-04-24 9.83 9.02 9.41 9.74 1405400.0 9.74
2020-04-23 9.65 8.86 8.91 9.39 775200.0 9.39
2020-04-22 9.14 8.62 9.12 8.77 546600.0 8.77
2020-04-21 9.02 8.57 8.8 8.77 550900.0 8.77
2020-04-20 9.63 8.96 9.27 9.13 768700.0 9.13
2020-04-17 10.05 9.33 9.38 9.58 831500.0 9.58
2020-04-16 9.36 8.62 9.36 8.78 823100.0 8.78
2020-04-15 10.45 9.53 10.45 9.64 841900.0 9.64
2020-04-14 11.71 10.72 11.46 11.01 638800.0 11.01
2020-04-13 11.42 10.47 11.42 11.03 485300.0 11.03
2020-04-09 12.36 11.16 11.38 11.53 1684100.0 11.53
2020-04-08 11.0 9.76 9.78 10.83 767400.0 10.83
2020-04-07 10.28 9.22 9.7 9.58 1036000.0 9.58
2020-04-06 9.28 7.86 7.99 9.21 950600.0 9.21
2020-04-03 8.42 7.06 8.27 7.57 1294400.0 7.57
2020-04-02 8.89 8.19 8.49 8.8 765500.0 8.8
2020-04-01 9.71 8.23 9.2 8.53 867700.0 8.53
2020-03-31 10.67 9.56 10.24 9.73 945900.0 9.73
2020-03-30 10.71 9.77 9.81 10.4 509600.0 10.4
2020-03-27 11.99 9.71 11.75 9.76 840300.0 9.76
2020-03-26 12.82 11.52 11.55 12.44 1003800.0 12.44
2020-03-25 11.65 9.93 10.2 11.21 587000.0 11.21
2020-03-24 10.28 8.38 8.38 10.09 676500.0 10.09
2020-03-23 8.78 7.61 8.47 7.88 1060100.0 7.88
2020-03-20 8.83 8.0 8.63 8.49 1946700.0 8.49
2020-03-19 8.37 7.0 7.2 8.36 1040200.0 8.36
2020-03-18 7.54 6.06 7.52 7.31 1625200.0 7.31
2020-03-17 9.87 7.66 9.59 8.2 2140800.0 8.2
2020-03-16 10.32 9.27 9.75 9.55 1294900.0 9.55
2020-03-13 12.91 11.63 12.88 12.91 1096400.0 12.91
2020-03-12 13.75 12.1 13.2 12.23 842300.0 12.23
2020-03-11 16.37 14.35 16.17 14.62 743700.0 14.62
2020-03-10 17.01 15.58 16.23 16.86 880700.0 16.86
2020-03-09 16.89 15.21 16.35 15.73 954600.0 15.73
2020-03-06 18.03 17.31 17.42 17.88 783900.0 17.88
2020-03-05 19.0 18.02 18.89 18.27 903600.0 18.27
2020-03-04 19.7 18.57 18.77 19.64 1075700.0 19.64
2020-03-03 19.62 18.18 19.12 18.5 944800.0 18.5
2020-03-02 19.42 18.39 18.81 19.18 1435000.0 19.18
2020-02-28 19.05 18.17 18.49 18.8 891900.0 18.8
2020-02-27 19.91 19.14 19.62 19.16 921400.0 19.16
2020-02-26 20.89 19.75 20.73 20.08 1376300.0 20.08
2020-02-25 21.41 20.62 21.17 20.77 723400.0 20.77
2020-02-24 21.59 20.93 21.1 21.09 1292100.0 21.09
2020-02-21 22.07 21.43 21.67 21.92 732400.0 21.92
2020-02-20 22.32 21.49 22.06 21.71 1858700.0 21.71
2020-02-19 23.04 22.0 22.49 22.19 2046500.0 22.19
2020-02-18 24.0 21.9 24.0 22.3 2994900.0 22.3