Skip to main content
JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
10.82
-0.05 (-0.46%)
Dec 3, 2024, 2:13 PM EST - Market open

JELD-WEN Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202410.8910.9710.6910.8710.87-0.18%655,280
Nov 29, 202410.9011.0410.8610.8910.890.74%363,555
Nov 27, 202410.7810.9910.6810.8110.811.03%334,894
Nov 26, 202411.0911.0910.5910.7010.70-5.23%695,315
Nov 25, 202410.9211.6610.9211.2911.295.02%901,256
Nov 22, 202410.6010.8510.6010.7510.752.48%708,769
Nov 21, 202410.3310.7410.3310.4910.492.74%645,390
Nov 20, 202410.1710.269.8710.2110.210.49%1,247,395
Nov 19, 202410.0410.349.8410.1610.161.09%1,050,501
Nov 18, 202410.1910.279.9510.0510.05-1.37%1,169,030
Nov 15, 202410.4910.4910.1510.1910.19-1.64%683,173
Nov 14, 202410.2410.5010.0710.3610.361.07%1,053,977
Nov 13, 202410.8210.8910.2110.2510.25-3.76%1,135,741
Nov 12, 202411.1411.3210.6310.6510.65-5.75%1,425,595
Nov 11, 202411.0111.4811.0111.3011.303.10%1,525,094
Nov 8, 202410.8511.1610.7110.9610.966.61%1,865,685
Nov 7, 202410.7410.9410.2010.2810.28-5.43%1,561,000
Nov 6, 202410.5010.9710.1210.8710.879.58%2,608,880
Nov 5, 202410.5410.858.909.929.92-29.79%5,594,921
Nov 4, 202414.1814.6514.0914.1314.13-0.77%473,627
Nov 1, 202414.4114.5714.1514.2414.240.56%350,019
Oct 31, 202414.1014.4414.1014.1614.16-0.42%389,769
Oct 30, 202414.0314.5414.0314.2214.220.78%229,858
Oct 29, 202414.2014.3513.9814.1114.11-3.36%414,693
Oct 28, 202414.4214.7514.4214.6014.602.53%265,863
Oct 25, 202414.4814.5414.1714.2414.24-0.28%280,308
Oct 24, 202414.2514.3614.0614.2814.280.49%457,749
Oct 23, 202414.5614.7314.1014.2114.21-2.87%553,369
Oct 22, 202415.0915.3314.5914.6314.63-4.13%381,225
Oct 21, 202415.7215.8015.2415.2615.26-3.05%376,291
Oct 18, 202415.8515.8715.6815.7415.74-217,570
Oct 17, 202415.8315.8315.6215.7415.74-0.69%278,640
Oct 16, 202415.7116.0315.7015.8515.852.59%320,535
Oct 15, 202415.5015.8315.4515.4515.450.13%312,370
Oct 14, 202415.1915.5215.1415.4315.431.78%197,795
Oct 11, 202414.6915.1914.6915.1615.163.27%479,905
Oct 10, 202415.2715.4214.6814.6814.68-6.73%589,498
Oct 9, 202415.8815.8815.6715.7415.74-0.19%276,822
Oct 8, 202415.9415.9515.6915.7715.77-1.07%399,877
Oct 7, 202415.8416.0215.6515.9415.94-0.38%517,286
Oct 4, 202416.2516.2515.7616.0016.00-0.19%461,390
Oct 3, 202415.9716.2115.7516.0316.03-0.68%504,556
Oct 2, 202416.0416.2715.9316.1416.14-0.49%293,856
Oct 1, 202415.7616.4315.5516.2216.222.59%496,184
Sep 30, 202415.6715.8515.6115.8115.810.06%397,324
Sep 27, 202415.7616.0015.6715.8015.801.41%390,630
Sep 26, 202415.7115.8515.5115.5815.581.04%337,111
Sep 25, 202415.7115.7115.2815.4215.42-1.97%416,602
Sep 24, 202416.0716.1315.5915.7315.73-1.50%552,267
Sep 23, 202416.0616.2515.6815.9715.970.69%728,591
Sep 20, 202415.7316.0515.6715.8615.86-0.63%1,362,329
Sep 19, 202416.0016.0715.5515.9615.963.37%714,925
Sep 18, 202415.2015.9215.0615.4415.441.85%826,982
Sep 17, 202414.9615.2914.7915.1615.162.78%366,706
Sep 16, 202414.6414.7714.4214.7514.751.44%322,832
Sep 13, 202414.3614.8414.2014.5414.543.93%467,709
Sep 12, 202413.7414.1913.6613.9913.992.79%968,746
Sep 11, 202413.4213.6413.1213.6113.610.52%526,217
Sep 10, 202413.2513.5613.1913.5413.542.42%557,905
Sep 9, 202413.3613.6213.2113.2213.22-0.90%681,478
Sep 6, 202413.4713.8113.3413.3413.34-0.82%453,800
Sep 5, 202413.6513.7113.3713.4513.45-0.74%321,192
Sep 4, 202413.6013.7913.3213.5513.55-1.09%419,772
Sep 3, 202414.1214.2413.5913.7013.70-3.79%588,383
Aug 30, 202414.3814.3814.0714.2414.240.21%574,465
Aug 29, 202414.3914.3914.0714.2114.21-0.49%337,465
Aug 28, 202414.2514.4214.1714.2814.28-0.76%311,170
Aug 27, 202414.4514.5314.1114.3914.39-1.77%357,416
Aug 26, 202414.9915.0714.6114.6514.65-0.68%481,092
Aug 23, 202413.9414.7813.8914.7514.757.35%656,864
Aug 22, 202413.9314.0413.7213.7413.74-1.51%417,116
Aug 21, 202413.9414.2413.8413.9513.951.38%591,967
Aug 20, 202414.0914.1313.7613.7613.76-2.34%443,445
Aug 19, 202414.1914.2914.0414.0914.090.07%371,679
Aug 16, 202414.2714.5614.0614.0814.08-1.68%597,522
Aug 15, 202414.3314.5114.0714.3214.323.02%743,194
Aug 14, 202414.3014.3513.8713.9013.90-2.39%573,937
Aug 13, 202413.8614.3313.7714.2414.243.64%584,737
Aug 12, 202414.2414.2413.5813.7413.74-2.97%556,043
Aug 9, 202414.3914.5214.1214.1614.16-0.91%750,163
Aug 8, 202414.3614.4614.0714.2914.290.35%792,316
Aug 7, 202414.8914.9514.0014.2414.24-2.67%857,184
Aug 6, 202414.4614.9813.6514.6314.63-0.34%1,313,950
Aug 5, 202414.2715.0114.0514.6814.68-4.30%888,987
Aug 2, 202414.9015.3614.7815.3415.34-2.42%688,265
Aug 1, 202416.6916.8115.4915.7215.72-5.81%712,713
Jul 31, 202416.8617.7016.5916.6916.690.12%876,607
Jul 30, 202416.9417.1016.6316.6716.67-0.71%742,566
Jul 29, 202416.9817.0316.6316.7916.79-0.94%672,069
Jul 26, 202416.9117.4216.8016.9516.953.29%900,516
Jul 25, 202415.7716.9415.6816.4116.414.99%725,948
Jul 24, 202416.0016.3215.6315.6315.63-2.68%689,044
Jul 23, 202415.6716.2715.5116.0616.061.39%652,114
Jul 22, 202415.8215.8615.3315.8415.840.19%594,906
Jul 19, 202415.9716.0815.7215.8115.81-1.37%465,409
Jul 18, 202416.3317.2315.9216.0316.03-2.14%1,078,810
Jul 17, 202415.7316.5315.6116.3816.382.37%1,166,056
Jul 16, 202414.8516.0414.8216.0016.009.14%1,420,965
Jul 15, 202414.5715.0514.4314.6614.661.81%718,740
Jul 12, 202414.3414.6914.3014.4014.401.62%744,804