JELD-WEN Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.78	1.79	1.61	1.67	1.67	-9.24%	2,150,107
Mar 6, 2026	1.86	1.88	1.75	1.84	1.84	-1.08%	2,431,760
Mar 5, 2026	1.98	2.02	1.83	1.86	1.86	-7.46%	2,392,174
Mar 4, 2026	2.03	2.06	1.96	2.01	2.01	-	1,422,948
Mar 3, 2026	1.91	2.03	1.87	2.01	2.01	1.01%	1,329,165
Mar 2, 2026	1.88	2.01	1.83	1.99	1.99	1.53%	1,559,402
Feb 27, 2026	1.91	1.97	1.85	1.96	1.96	0.51%	1,909,238
Feb 26, 2026	1.96	1.98	1.90	1.95	1.95	-0.51%	1,031,850
Feb 25, 2026	2.05	2.05	1.92	1.96	1.96	-3.45%	1,405,886
Feb 24, 2026	1.99	2.07	1.99	2.03	2.03	0.50%	928,375
Feb 23, 2026	2.18	2.20	1.88	2.02	2.02	-6.91%	2,068,537
Feb 20, 2026	2.33	2.35	2.15	2.17	2.17	-8.82%	1,873,016
Feb 19, 2026	2.45	2.53	2.31	2.38	2.38	-3.25%	2,351,415
Feb 18, 2026	2.26	2.84	2.26	2.46	2.46	17.14%	4,001,061
Feb 17, 2026	2.29	2.29	2.00	2.10	2.10	-6.25%	2,151,294
Feb 13, 2026	2.36	2.48	2.22	2.24	2.24	-6.28%	1,459,830
Feb 12, 2026	2.79	2.87	2.38	2.39	2.39	-14.03%	1,568,206
Feb 11, 2026	2.85	2.90	2.72	2.78	2.78	-2.46%	893,665
Feb 10, 2026	2.63	2.90	2.63	2.85	2.85	8.37%	1,537,790
Feb 9, 2026	2.94	2.95	2.62	2.63	2.63	-10.24%	1,790,246
Feb 6, 2026	2.84	3.10	2.80	2.93	2.93	5.78%	2,659,397
Feb 5, 2026	2.78	2.86	2.69	2.77	2.77	-1.07%	2,198,260
Feb 4, 2026	2.66	2.88	2.64	2.80	2.80	7.28%	2,049,174
Feb 3, 2026	2.56	2.83	2.54	2.61	2.61	1.95%	1,739,178
Feb 2, 2026	2.71	2.75	2.56	2.56	2.56	-5.88%	1,054,105
Jan 30, 2026	2.66	2.75	2.65	2.72	2.72	0.74%	1,153,105
Jan 29, 2026	2.72	2.76	2.58	2.70	2.70	-0.37%	1,271,510
Jan 28, 2026	2.79	2.80	2.64	2.71	2.71	-2.52%	1,301,253
Jan 27, 2026	2.83	2.84	2.73	2.78	2.78	-3.14%	1,141,196
Jan 26, 2026	3.04	3.04	2.85	2.87	2.87	-5.28%	950,807
Jan 23, 2026	3.03	3.14	2.97	3.03	3.03	-1.94%	658,081
Jan 22, 2026	3.05	3.20	3.05	3.09	3.09	2.32%	1,003,910
Jan 21, 2026	2.96	3.07	2.89	3.02	3.02	2.72%	1,047,248
Jan 20, 2026	2.99	3.08	2.91	2.94	2.94	-6.67%	1,037,604
Jan 16, 2026	3.18	3.24	3.00	3.15	3.15	-0.94%	1,306,390
Jan 15, 2026	2.72	3.27	2.72	3.18	3.18	17.34%	2,934,001
Jan 14, 2026	2.71	2.80	2.58	2.71	2.71	-	1,729,607
Jan 13, 2026	2.72	2.80	2.63	2.71	2.71	-0.37%	995,968
Jan 12, 2026	2.72	2.84	2.67	2.72	2.72	-1.09%	1,214,944
Jan 9, 2026	2.44	2.76	2.42	2.75	2.75	13.64%	1,545,633
Jan 8, 2026	2.26	2.46	2.22	2.42	2.42	7.08%	1,234,332
Jan 7, 2026	2.59	2.60	2.25	2.26	2.26	-12.06%	1,359,147
Jan 6, 2026	2.40	2.58	2.40	2.57	2.57	4.47%	988,523
Jan 5, 2026	2.51	2.72	2.44	2.46	2.46	-0.81%	1,145,068
Jan 2, 2026	2.46	2.55	2.40	2.48	2.48	0.81%	943,507
Dec 31, 2025	2.38	2.46	2.37	2.46	2.46	2.50%	1,174,548
Dec 30, 2025	2.43	2.49	2.40	2.40	2.40	-1.64%	792,343
Dec 29, 2025	2.43	2.47	2.36	2.44	2.44	-0.81%	833,827
Dec 26, 2025	2.43	2.47	2.37	2.46	2.46	-	724,021
Dec 24, 2025	2.39	2.47	2.35	2.46	2.46	2.93%	658,658