Skip to main content
Jowell Global Ltd. (JWEL)
NASDAQ: JWEL · Real-Time Price · USD
3.190
-0.080 (-2.45%)
Nov 21, 2024, 11:45 AM EST - Market open

Jowell Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.743.552.723.273.2720.66%569,025
Nov 19, 20242.802.972.352.712.71-6.23%762,219
Nov 18, 20242.053.372.052.892.8948.21%15,448,291
Nov 15, 20242.092.141.951.951.95-9.30%17,480
Nov 14, 20241.882.151.822.152.1511.98%62,131
Nov 13, 20241.862.001.811.921.922.13%42,326
Nov 12, 20241.881.951.861.881.88-6.00%29,655
Nov 11, 20242.032.031.952.002.002.56%792
Nov 8, 20242.002.231.951.951.95-3.47%6,297
Nov 7, 20241.872.161.862.022.025.76%14,467
Nov 6, 20241.962.051.721.911.916.11%28,569
Nov 5, 20241.821.931.681.801.802.92%10,251
Nov 4, 20241.741.911.721.751.750.52%6,323
Nov 1, 20241.801.801.731.741.74-2.25%1,052
Oct 31, 20241.851.861.781.781.780.39%3,792
Oct 30, 20241.861.861.721.771.770.74%2,829
Oct 29, 20241.741.761.691.761.76-0.56%4,051
Oct 28, 20241.771.771.771.771.771.72%517
Oct 25, 20241.741.951.741.741.74-1.14%17,225
Oct 24, 20241.891.951.701.761.76-3.30%11,190
Oct 23, 20241.911.961.791.821.82-11.22%12,715
Oct 22, 20241.742.071.692.052.0530.08%48,269
Oct 21, 20241.581.581.581.581.583.68%1,530
Oct 18, 20241.521.681.511.521.521.33%2,447
Oct 17, 20241.591.591.501.501.50-5.66%3,192
Oct 16, 20241.621.621.551.591.59-1.85%2,654
Oct 15, 20241.631.741.581.621.621.89%12,701
Oct 14, 20241.621.701.531.591.59-8,276
Oct 11, 20241.611.761.501.591.59-8.62%27,018
Oct 10, 20241.611.741.451.741.745.71%6,147
Oct 9, 20241.571.671.571.651.65-2.31%3,681
Oct 8, 20241.501.731.501.691.69-7.92%25,176
Oct 7, 20241.821.861.721.831.837.02%11,874
Oct 4, 20241.841.881.671.711.71-0.58%18,317
Oct 3, 20241.951.971.691.721.72-14.21%55,331
Oct 2, 20242.522.661.812.012.01-21.06%184,587
Oct 1, 20241.812.881.662.542.5445.06%327,840
Sep 30, 20241.342.001.341.751.7529.70%34,926
Sep 27, 20241.551.551.251.351.35-2.17%7,271
Sep 26, 20241.401.541.371.381.38-4.50%6,108
Sep 25, 20241.471.471.451.451.451.40%557
Sep 24, 20241.301.481.281.431.430.35%5,175
Sep 23, 20241.421.421.421.421.42-224
Sep 20, 20241.461.461.421.421.421.79%415
Sep 19, 20241.411.491.401.401.40-1.55%11,042
Sep 18, 20241.421.421.421.421.42-129
Sep 17, 20241.431.431.381.421.423.20%1,785
Sep 16, 20241.231.481.231.371.370.96%6,422
Sep 13, 20241.361.401.361.361.360.07%1,200
Sep 12, 20241.341.371.201.361.36-0.80%2,203
Sep 11, 20241.371.371.371.371.371.48%731
Sep 10, 20241.301.351.301.351.35-6.18%4,352
Sep 9, 20241.311.511.291.441.4417.85%10,539
Sep 6, 20241.501.501.221.221.22-19.67%10,535
Sep 5, 20241.521.521.521.521.52-232
Sep 4, 20241.521.521.521.521.52-261
Sep 3, 20241.511.521.511.521.521.74%333
Aug 30, 20241.491.491.491.491.493.03%530
Aug 29, 20241.361.451.361.451.27-921
Aug 28, 20241.551.681.451.451.27-9.54%4,505
Aug 27, 20241.551.681.551.601.415.46%7,816
Aug 26, 20241.321.561.321.521.33-1.94%5,289
Aug 23, 20241.561.571.551.551.364.73%2,683
Aug 22, 20241.251.491.251.481.305.71%3,799
Aug 21, 20241.431.701.291.401.23-2.78%4,450
Aug 20, 20241.241.441.221.441.2621.01%6,737
Aug 19, 20241.191.191.191.191.04-242
Aug 16, 20241.191.191.191.191.04-106
Aug 15, 20241.201.231.181.191.04-14.27%8,457
Aug 14, 20241.391.391.391.391.22-54
Aug 13, 20241.311.391.311.391.2212.85%300
Aug 12, 20241.231.231.231.231.08-344
Aug 9, 20241.231.231.231.231.08-6.11%305
Aug 8, 20241.311.311.311.311.15-140
Aug 7, 20241.301.411.301.311.15-2,566
Aug 6, 20241.311.311.311.311.15-85
Aug 5, 20241.281.311.281.311.15-2.89%1,667
Aug 2, 20241.391.391.331.351.18-2.53%2,826
Aug 1, 20241.421.501.281.381.210.29%10,922
Jul 31, 20241.371.401.241.381.21-5.48%37,277
Jul 30, 20241.501.501.391.461.283.55%3,465
Jul 29, 20241.621.621.411.411.24-16.57%6,648
Jul 26, 20241.791.801.501.691.48-3.43%66,471
Jul 25, 20241.861.861.751.751.53-9.33%2,376
Jul 24, 20241.931.931.931.931.69-1.03%500
Jul 23, 20241.981.981.951.951.71-1.52%1,194
Jul 22, 20242.162.161.981.981.74-0.05%919
Jul 19, 20242.002.001.981.981.74-0.45%888
Jul 18, 20241.991.991.991.991.75-497
Jul 17, 20241.991.991.991.991.75-2.93%631
Jul 16, 20242.052.081.982.051.803.22%2,085
Jul 15, 20242.112.121.991.991.74-2.89%3,108
Jul 12, 20242.132.131.992.051.79-2.15%2,666
Jul 11, 20242.042.092.042.091.835.56%976
Jul 10, 20241.981.981.981.981.74-0.50%557
Jul 9, 20242.162.161.981.991.75-0.50%2,334
Jul 8, 20242.162.161.962.001.75-1,101
Jul 5, 20242.012.102.002.001.750.40%1,304
Jul 3, 20242.102.301.901.991.750.15%10,146
Jul 2, 20242.102.101.991.991.74-0.55%471