JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
3.810
-0.060 (-1.55%)
Jun 6, 2025, 3:02 PM - Market open
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.95 | 4.03 | 3.85 | 3.86 | - | -0.39% | 364,860 |
| Jun 5, 2025 | 3.81 | 3.97 | 3.78 | 3.87 | 3.87 | 1.04% | 900,209 |
| Jun 4, 2025 | 3.93 | 4.06 | 3.80 | 3.83 | 3.83 | -1.54% | 1,560,529 |
| Jun 3, 2025 | 3.63 | 3.89 | 3.52 | 3.89 | 3.89 | 7.46% | 1,570,818 |
| Jun 2, 2025 | 3.60 | 3.65 | 3.42 | 3.62 | 3.62 | -0.82% | 1,833,534 |
| May 30, 2025 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | -1.62% | 1,622,014 |
| May 29, 2025 | 3.53 | 3.71 | 3.48 | 3.71 | 3.71 | 6.61% | 1,656,929 |
| May 28, 2025 | 3.69 | 3.71 | 3.45 | 3.48 | 3.48 | -5.18% | 2,002,272 |
| May 27, 2025 | 3.43 | 3.68 | 3.36 | 3.67 | 3.67 | 9.23% | 3,255,266 |
| May 23, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | -1.75% | 1,724,811 |
| May 22, 2025 | 3.52 | 3.53 | 3.27 | 3.42 | 3.42 | -4.20% | 2,127,450 |
| May 21, 2025 | 3.77 | 3.80 | 3.56 | 3.57 | 3.57 | -7.51% | 2,495,600 |
| May 20, 2025 | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | 0.78% | 1,402,780 |
| May 19, 2025 | 3.88 | 3.90 | 3.79 | 3.83 | 3.83 | -4.96% | 1,278,512 |
| May 16, 2025 | 3.98 | 4.10 | 3.95 | 4.03 | 4.03 | 1.26% | 1,139,742 |
| May 15, 2025 | 3.93 | 3.99 | 3.73 | 3.98 | 3.98 | 1.02% | 2,538,644 |
| May 14, 2025 | 4.39 | 4.40 | 3.92 | 3.94 | 3.94 | -11.26% | 2,073,872 |
| May 13, 2025 | 4.40 | 4.51 | 4.33 | 4.44 | 4.44 | 1.83% | 2,421,598 |
| May 12, 2025 | 4.39 | 4.59 | 4.26 | 4.36 | 4.36 | 3.07% | 2,143,326 |
| May 9, 2025 | 4.03 | 4.28 | 4.01 | 4.23 | 4.23 | 7.09% | 2,690,698 |
| May 8, 2025 | 4.09 | 4.21 | 3.95 | 3.95 | 3.95 | -2.23% | 2,861,974 |
| May 7, 2025 | 4.25 | 4.41 | 4.01 | 4.04 | 4.04 | -3.81% | 4,784,958 |
| May 6, 2025 | 4.32 | 4.59 | 4.05 | 4.20 | 4.20 | -25.40% | 6,160,038 |
| May 5, 2025 | 5.73 | 5.89 | 5.55 | 5.63 | 5.63 | -2.43% | 2,715,653 |
| May 2, 2025 | 5.68 | 5.77 | 5.58 | 5.77 | 5.77 | 3.41% | 1,528,655 |
| May 1, 2025 | 5.53 | 5.74 | 5.44 | 5.58 | 5.58 | 1.09% | 1,168,363 |
| Apr 30, 2025 | 5.43 | 5.56 | 5.31 | 5.52 | 5.52 | -0.18% | 1,371,508 |
| Apr 29, 2025 | 5.57 | 5.63 | 5.42 | 5.53 | 5.53 | -0.72% | 1,661,464 |
| Apr 28, 2025 | 5.48 | 5.64 | 5.38 | 5.57 | 5.57 | 4.31% | 2,611,679 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.14 | 5.34 | 5.34 | 0.56% | 1,767,416 |
| Apr 24, 2025 | 5.20 | 5.35 | 5.04 | 5.31 | 5.31 | 3.71% | 9,678,817 |
| Apr 23, 2025 | 5.27 | 5.36 | 5.05 | 5.12 | 5.12 | -0.78% | 1,927,915 |
| Apr 22, 2025 | 5.36 | 5.44 | 5.11 | 5.16 | 5.16 | -0.77% | 2,155,463 |
| Apr 21, 2025 | 5.12 | 5.25 | 5.00 | 5.20 | 5.20 | 0.78% | 3,900,299 |
| Apr 17, 2025 | 5.05 | 5.20 | 5.03 | 5.16 | 5.16 | 1.57% | 3,568,671 |
| Apr 16, 2025 | 5.25 | 5.25 | 5.01 | 5.08 | 5.08 | -1.17% | 1,029,987 |
| Apr 15, 2025 | 5.11 | 5.34 | 5.04 | 5.14 | 5.14 | -0.58% | 1,067,605 |
| Apr 14, 2025 | 5.32 | 5.37 | 5.05 | 5.17 | 5.17 | -1.34% | 864,151 |
| Apr 11, 2025 | 5.15 | 5.26 | 4.99 | 5.24 | 5.24 | 0.77% | 1,251,341 |
| Apr 10, 2025 | 5.23 | 5.29 | 5.01 | 5.20 | 5.20 | -3.88% | 1,142,597 |
| Apr 9, 2025 | 4.95 | 5.59 | 4.91 | 5.41 | 5.41 | 5.87% | 2,051,984 |
| Apr 8, 2025 | 5.76 | 5.76 | 4.98 | 5.11 | 5.11 | -7.09% | 1,704,082 |
| Apr 7, 2025 | 5.64 | 5.80 | 5.18 | 5.50 | 5.50 | -4.68% | 1,188,399 |
| Apr 4, 2025 | 5.50 | 5.87 | 5.32 | 5.77 | 5.77 | 0.35% | 1,451,829 |
| Apr 3, 2025 | 6.00 | 6.08 | 5.71 | 5.75 | 5.75 | -5.58% | 2,737,669 |
| Apr 2, 2025 | 5.79 | 6.19 | 5.77 | 6.09 | 6.09 | 4.28% | 3,277,310 |
| Apr 1, 2025 | 5.99 | 5.99 | 5.74 | 5.84 | 5.84 | -2.18% | 1,829,465 |
| Mar 31, 2025 | 5.89 | 6.03 | 5.80 | 5.97 | 5.97 | -1.00% | 2,065,255 |
| Mar 28, 2025 | 6.29 | 6.29 | 5.99 | 6.03 | 6.03 | -3.83% | 893,632 |
| Mar 27, 2025 | 6.12 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 810,811 |