UK markets closed

Jowell Global Ltd. (JWEL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1700-0.0200 (-1.68%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.20001.20001.17001.17001.1700830
02 May 20241.23001.24001.19001.19001.1900700
01 May 20241.10001.28001.10001.18001.18003,300
30 Apr 20241.12001.19001.12001.13901.1390600
29 Apr 20241.10001.20001.10001.20001.20003,900
26 Apr 20241.01001.10001.01001.10001.100012,700
25 Apr 20241.10001.12101.09001.09001.09003,700
24 Apr 20241.10001.10001.03901.10001.10003,700
23 Apr 20241.00001.10001.00001.10001.10008,200
22 Apr 20241.05001.09501.05001.09501.09503,200
19 Apr 20241.01601.01601.01601.01601.01601,300
18 Apr 20241.26001.26001.20001.20001.2000400
17 Apr 20241.12001.12001.06901.10001.10003,300
16 Apr 20241.05001.13001.05001.13001.13002,300
15 Apr 20241.21701.27001.07001.07001.07007,400
12 Apr 20241.27001.29001.22901.28001.28003,000
11 Apr 20241.23001.24001.16001.24001.24004,200
10 Apr 20241.29001.29001.29001.29001.2900-
09 Apr 20241.25001.35001.25001.29001.29003,800
08 Apr 20241.33001.40001.30001.32001.32001,900
05 Apr 20241.44001.44001.44001.44001.4400300
04 Apr 20241.57001.57001.39001.39801.39802,000
03 Apr 20241.39001.39001.39001.39001.3900400
02 Apr 20241.37001.37001.30001.33001.33001,900
01 Apr 20241.31001.45001.31001.36001.36001,800
28 Mar 20241.46001.46501.36001.46501.46503,800
27 Mar 20241.50001.56001.28001.56001.56005,600
26 Mar 20241.55001.55001.55001.55001.5500-
25 Mar 20241.70001.70001.36001.55001.55002,000
22 Mar 20241.34001.69001.34001.64001.640016,700
21 Mar 20241.29001.36001.25001.36001.36006,700
20 Mar 20241.33001.46001.28001.28001.28005,800
19 Mar 20241.32001.34001.32001.32001.32001,000
18 Mar 20241.40001.40001.36001.36001.36002,400
15 Mar 20241.60001.69001.39001.40001.400015,800
14 Mar 20241.57001.57001.55001.55001.5500400
13 Mar 20241.69001.69001.53001.69001.69001,900
12 Mar 20241.55001.78701.53001.73001.73008,600
11 Mar 20241.72001.72001.52001.54001.540020,200
08 Mar 20241.72001.72001.72001.72001.7200300
07 Mar 20241.72001.75001.72001.75001.75001,400
06 Mar 20241.78301.78301.75001.75001.7500900
05 Mar 20241.75001.97801.75001.75001.75001,500
04 Mar 20241.71201.87001.71201.78001.78001,400
01 Mar 20242.00002.00002.00002.00002.0000900
29 Feb 20241.96001.96001.80001.96001.96005,600
28 Feb 20242.15002.15002.05002.05002.05002,400
27 Feb 20242.04502.14902.02002.14902.14907,600
26 Feb 20241.82501.98001.82501.95001.95002,300
23 Feb 20241.71001.98001.71001.98001.9800600
22 Feb 20241.93001.97001.82501.91001.9100900
21 Feb 20241.94101.94101.94101.94101.94101,000
20 Feb 20241.98002.00001.71001.86001.86002,100
16 Feb 20241.89501.98001.89501.98001.9800700
15 Feb 20241.96501.97001.96501.97001.97001,300
14 Feb 20241.89002.12001.79001.88001.88004,600
13 Feb 20242.09002.09002.09002.09002.0900300
12 Feb 20242.09002.09002.09002.09002.0900-
09 Feb 20242.09002.09002.09002.09002.0900-
08 Feb 20241.95002.09001.86002.09002.09003,000
07 Feb 20241.89001.89001.89001.89001.8900-
06 Feb 20241.89001.90001.89001.89001.89001,600
05 Feb 20241.99002.04501.99001.99001.99001,900
02 Feb 20241.90001.90001.90001.90001.9000-
01 Feb 20241.86001.90001.85001.90001.90002,000
31 Jan 20241.78001.78001.78001.78001.7800-
30 Jan 20241.78001.78001.78001.78001.7800-
29 Jan 20241.78001.78001.78001.78001.7800200
26 Jan 20241.79001.83601.79001.83601.83601,000
25 Jan 20241.86001.86001.86001.86001.8600-
24 Jan 20241.99001.99001.78001.86001.86002,100
23 Jan 20242.02002.02001.87001.87001.87001,200
22 Jan 20242.07602.08301.85101.85101.85104,200
19 Jan 20241.99002.24001.81001.81001.81006,900
18 Jan 20241.75501.91001.75501.86001.86007,900
17 Jan 20241.90001.90001.80001.80001.80003,100
16 Jan 20241.92201.95001.92201.93001.93001,200
12 Jan 20242.02002.02002.00002.00002.0000400
11 Jan 20242.08002.08002.08002.08002.0800300
10 Jan 20241.95002.12001.95002.08002.08001,800
09 Jan 20242.09002.25002.09002.20002.20005,400
08 Jan 20241.86101.86101.86101.86101.86101,100
05 Jan 20241.85002.03001.80001.99001.99001,100
04 Jan 20242.12002.12002.09902.10002.10001,800
03 Jan 20242.11502.12702.10002.10002.1000800
02 Jan 20242.03002.16002.03002.16002.16001,600
29 Dec 20232.00002.14002.00002.14002.14003,300
28 Dec 20232.19002.21202.00002.00002.000010,800
27 Dec 20232.18002.26102.18002.26102.2610800
26 Dec 20232.43002.43002.16002.18002.180010,400
22 Dec 20232.50002.50002.25002.49002.49001,400
21 Dec 20232.35002.35002.27002.28002.28001,300
20 Dec 20232.51502.51502.41002.42002.42001,600
19 Dec 20232.55002.69002.40002.40002.40008,100
18 Dec 20232.53902.66002.48002.64002.64006,100
15 Dec 20232.66502.69702.38002.63102.63106,500
14 Dec 20232.17902.58002.17902.49002.49003,700
13 Dec 20232.39002.66002.39002.52002.520031,300
12 Dec 20232.53002.53002.05002.41002.41008,800
11 Dec 20232.45002.83002.35002.53002.530024,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...