JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
6.03
-0.24 (-3.83%)
At close: Mar 28, 2025, 4:00 PM
6.08
+0.05 (0.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.29 | 6.29 | 5.99 | 6.03 | 6.03 | -3.83% | 893,466 |
| Mar 27, 2025 | 6.12 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 810,811 |
| Mar 26, 2025 | 6.20 | 6.26 | 6.02 | 6.11 | 6.11 | 0.66% | 955,009 |
| Mar 25, 2025 | 6.18 | 6.20 | 6.05 | 6.07 | 6.07 | -2.57% | 1,695,044 |
| Mar 24, 2025 | 6.00 | 6.27 | 6.00 | 6.23 | 6.23 | 4.71% | 1,495,140 |
| Mar 21, 2025 | 6.03 | 6.13 | 5.89 | 5.95 | 5.95 | -3.72% | 2,297,989 |
| Mar 20, 2025 | 6.07 | 6.37 | 6.07 | 6.18 | 6.18 | -0.32% | 1,192,429 |
| Mar 19, 2025 | 6.24 | 6.33 | 6.05 | 6.20 | 6.20 | -0.32% | 1,169,122 |
| Mar 18, 2025 | 6.18 | 6.25 | 6.12 | 6.22 | 6.22 | 0.32% | 902,880 |
| Mar 17, 2025 | 6.14 | 6.30 | 6.04 | 6.20 | 6.20 | 0.98% | 935,002 |
| Mar 14, 2025 | 6.10 | 6.29 | 5.91 | 6.14 | 6.14 | 2.50% | 1,054,466 |
| Mar 13, 2025 | 5.85 | 6.13 | 5.75 | 5.99 | 5.99 | 2.57% | 1,201,854 |
| Mar 12, 2025 | 6.04 | 6.13 | 5.82 | 5.84 | 5.84 | -2.99% | 1,053,521 |
| Mar 11, 2025 | 6.18 | 6.18 | 5.75 | 6.02 | 6.02 | -0.82% | 969,092 |
| Mar 10, 2025 | 6.13 | 6.43 | 6.07 | 6.07 | 6.07 | -1.46% | 1,130,928 |
| Mar 7, 2025 | 5.99 | 6.37 | 5.97 | 6.16 | 6.16 | 4.05% | 1,209,620 |
| Mar 6, 2025 | 5.64 | 5.95 | 5.53 | 5.92 | 5.92 | 4.96% | 1,004,253 |
| Mar 5, 2025 | 5.48 | 5.80 | 5.46 | 5.64 | 5.64 | 3.30% | 1,077,561 |
| Mar 4, 2025 | 5.52 | 5.64 | 5.44 | 5.46 | 5.46 | -2.33% | 1,569,570 |
| Mar 3, 2025 | 5.67 | 5.86 | 5.45 | 5.59 | 5.59 | 1.64% | 1,420,720 |
| Feb 28, 2025 | 5.84 | 5.88 | 5.49 | 5.50 | 5.50 | -6.14% | 1,822,977 |
| Feb 27, 2025 | 6.07 | 6.17 | 5.81 | 5.86 | 5.86 | 1.21% | 1,208,149 |
| Feb 26, 2025 | 5.89 | 5.98 | 5.77 | 5.79 | 5.79 | -1.70% | 881,744 |
| Feb 25, 2025 | 5.82 | 6.04 | 5.76 | 5.89 | 5.89 | 1.55% | 1,233,405 |
| Feb 24, 2025 | 5.81 | 6.11 | 5.62 | 5.80 | 5.80 | -2.36% | 1,706,920 |
| Feb 21, 2025 | 6.25 | 6.30 | 5.94 | 5.94 | 5.94 | -3.73% | 1,263,735 |
| Feb 20, 2025 | 5.90 | 6.21 | 5.86 | 6.17 | 6.17 | 4.40% | 2,276,237 |
| Feb 19, 2025 | 6.76 | 6.76 | 5.79 | 5.91 | 5.91 | -12.31% | 4,180,198 |
| Feb 18, 2025 | 8.32 | 8.38 | 6.60 | 6.74 | 6.74 | -23.32% | 4,670,017 |
| Feb 14, 2025 | 8.81 | 9.12 | 8.62 | 8.79 | 8.79 | 1.62% | 633,372 |
| Feb 13, 2025 | 9.05 | 9.15 | 8.62 | 8.65 | 8.65 | -3.67% | 643,439 |
| Feb 12, 2025 | 8.74 | 8.99 | 8.65 | 8.98 | 8.98 | -0.77% | 656,069 |
| Feb 11, 2025 | 8.74 | 9.12 | 8.74 | 9.05 | 9.05 | 2.61% | 496,412 |
| Feb 10, 2025 | 8.68 | 9.30 | 8.67 | 8.82 | 8.82 | 2.92% | 1,001,691 |
| Feb 7, 2025 | 8.69 | 8.69 | 8.40 | 8.57 | 8.57 | -1.61% | 804,340 |
| Feb 6, 2025 | 8.66 | 8.89 | 8.60 | 8.71 | 8.71 | 1.63% | 448,743 |
| Feb 5, 2025 | 8.74 | 8.80 | 8.52 | 8.57 | 8.57 | -0.46% | 397,230 |
| Feb 4, 2025 | 8.47 | 8.65 | 8.32 | 8.61 | 8.61 | 1.29% | 438,703 |
| Feb 3, 2025 | 8.66 | 8.73 | 8.40 | 8.50 | 8.50 | -4.71% | 559,123 |
| Jan 31, 2025 | 9.28 | 9.28 | 8.89 | 8.92 | 8.92 | -4.80% | 532,418 |
| Jan 30, 2025 | 9.31 | 9.52 | 9.20 | 9.37 | 9.37 | 2.18% | 392,333 |
| Jan 29, 2025 | 9.21 | 9.40 | 9.02 | 9.17 | 9.17 | -0.97% | 406,508 |
| Jan 28, 2025 | 9.84 | 9.84 | 9.25 | 9.26 | 9.26 | -6.28% | 459,805 |
| Jan 27, 2025 | 9.56 | 10.09 | 9.52 | 9.88 | 9.88 | 2.92% | 708,418 |
| Jan 24, 2025 | 9.64 | 9.64 | 9.47 | 9.60 | 9.60 | -0.83% | 608,734 |
| Jan 23, 2025 | 9.51 | 9.80 | 9.46 | 9.68 | 9.68 | 0.83% | 588,085 |
| Jan 22, 2025 | 9.54 | 9.64 | 9.38 | 9.60 | 9.60 | -2.04% | 686,938 |
| Jan 21, 2025 | 9.73 | 9.85 | 9.62 | 9.80 | 9.80 | 3.16% | 721,789 |
| Jan 17, 2025 | 9.54 | 9.58 | 9.41 | 9.50 | 9.50 | 1.60% | 558,689 |
| Jan 16, 2025 | 9.38 | 9.50 | 9.12 | 9.35 | 9.35 | -0.32% | 735,468 |