JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
4.710
+0.120 (2.61%)
Oct 20, 2025, 4:00 PM EDT - Market closed
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.61 | 4.73 | 4.59 | 4.71 | 4.71 | 2.61% | 755,493 |
| Oct 17, 2025 | 4.61 | 4.67 | 4.50 | 4.59 | 4.59 | -0.65% | 696,722 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.58 | 4.62 | 4.62 | -1.70% | 856,817 |
| Oct 15, 2025 | 4.52 | 4.90 | 4.50 | 4.70 | 4.70 | 4.68% | 1,262,104 |
| Oct 14, 2025 | 4.22 | 4.50 | 4.22 | 4.49 | 4.49 | 2.98% | 717,482 |
| Oct 13, 2025 | 4.28 | 4.42 | 4.28 | 4.36 | 4.36 | 3.32% | 1,093,135 |
| Oct 10, 2025 | 4.52 | 4.60 | 4.19 | 4.22 | 4.22 | -6.43% | 1,523,897 |
| Oct 9, 2025 | 4.69 | 4.75 | 4.49 | 4.51 | 4.51 | -3.01% | 1,979,894 |
| Oct 8, 2025 | 4.59 | 4.69 | 4.50 | 4.65 | 4.65 | 1.97% | 892,584 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | -2.77% | 882,772 |
| Oct 6, 2025 | 4.93 | 4.97 | 4.68 | 4.69 | 4.69 | -4.09% | 989,500 |
| Oct 3, 2025 | 4.83 | 4.96 | 4.83 | 4.89 | 4.89 | 1.24% | 874,163 |
| Oct 2, 2025 | 4.91 | 4.94 | 4.76 | 4.83 | 4.83 | -1.63% | 1,010,813 |
| Oct 1, 2025 | 4.82 | 4.98 | 4.72 | 4.91 | 4.91 | - | 1,176,640 |
| Sep 30, 2025 | 4.92 | 4.93 | 4.79 | 4.91 | 4.91 | -0.61% | 1,242,066 |
| Sep 29, 2025 | 5.07 | 5.07 | 4.82 | 4.94 | 4.94 | -2.56% | 1,056,278 |
| Sep 26, 2025 | 5.15 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 842,208 |
| Sep 25, 2025 | 5.16 | 5.24 | 5.03 | 5.09 | 5.09 | -2.30% | 1,201,684 |
| Sep 24, 2025 | 5.26 | 5.42 | 5.16 | 5.21 | 5.21 | -1.51% | 1,012,378 |
| Sep 23, 2025 | 5.47 | 5.49 | 5.22 | 5.29 | 5.29 | -1.86% | 995,543 |
| Sep 22, 2025 | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | -2.71% | 1,061,814 |
| Sep 19, 2025 | 5.84 | 5.88 | 5.50 | 5.54 | 5.54 | -5.94% | 2,310,610 |
| Sep 18, 2025 | 5.83 | 6.02 | 5.83 | 5.89 | 5.89 | 0.51% | 1,222,732 |
| Sep 17, 2025 | 6.25 | 6.46 | 5.83 | 5.86 | 5.86 | -6.24% | 1,460,686 |
| Sep 16, 2025 | 6.48 | 6.51 | 6.24 | 6.25 | 6.25 | -2.04% | 853,889 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.25 | 6.38 | 6.38 | 1.43% | 790,326 |
| Sep 12, 2025 | 6.57 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 1,105,848 |
| Sep 11, 2025 | 6.32 | 6.66 | 6.29 | 6.63 | 6.63 | 5.41% | 1,330,031 |
| Sep 10, 2025 | 6.20 | 6.35 | 6.10 | 6.29 | 6.29 | 1.45% | 1,123,396 |
| Sep 9, 2025 | 6.38 | 6.43 | 6.13 | 6.20 | 6.20 | -4.32% | 1,056,691 |
| Sep 8, 2025 | 6.81 | 6.81 | 6.46 | 6.48 | 6.48 | -4.14% | 912,691 |
| Sep 5, 2025 | 6.62 | 6.98 | 6.62 | 6.76 | 6.76 | 4.64% | 1,192,518 |
| Sep 4, 2025 | 6.14 | 6.48 | 6.07 | 6.46 | 6.46 | 6.08% | 1,552,957 |
| Sep 3, 2025 | 6.34 | 6.38 | 6.07 | 6.09 | 6.09 | -4.25% | 1,267,402 |
| Sep 2, 2025 | 6.31 | 6.48 | 6.17 | 6.36 | 6.36 | -0.47% | 1,843,392 |
| Aug 29, 2025 | 6.15 | 6.42 | 6.02 | 6.39 | 6.39 | 5.62% | 4,123,533 |
| Aug 28, 2025 | 6.07 | 6.15 | 5.92 | 6.05 | 6.05 | 0.83% | 6,066,022 |
| Aug 27, 2025 | 6.14 | 6.29 | 5.97 | 6.00 | 6.00 | -3.23% | 4,788,146 |
| Aug 26, 2025 | 6.35 | 6.36 | 6.16 | 6.20 | 6.20 | -2.67% | 3,926,243 |
| Aug 25, 2025 | 6.26 | 6.40 | 6.17 | 6.37 | 6.37 | 2.08% | 1,215,854 |
| Aug 22, 2025 | 5.72 | 6.28 | 5.62 | 6.24 | 6.24 | 10.83% | 1,565,261 |
| Aug 21, 2025 | 5.58 | 5.69 | 5.46 | 5.63 | 5.63 | -0.88% | 707,791 |
| Aug 20, 2025 | 5.79 | 5.83 | 5.65 | 5.68 | 5.68 | -1.90% | 1,027,364 |
| Aug 19, 2025 | 5.94 | 6.08 | 5.77 | 5.79 | 5.79 | -1.36% | 722,072 |
| Aug 18, 2025 | 5.82 | 5.98 | 5.77 | 5.87 | 5.87 | 1.56% | 906,586 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.67 | 5.78 | 5.78 | -1.70% | 1,157,713 |
| Aug 14, 2025 | 5.78 | 5.88 | 5.69 | 5.88 | 5.88 | -1.84% | 987,604 |
| Aug 13, 2025 | 5.65 | 6.07 | 5.65 | 5.99 | 5.99 | 6.96% | 1,422,661 |
| Aug 12, 2025 | 5.32 | 5.72 | 5.27 | 5.60 | 5.60 | 6.87% | 1,554,006 |
| Aug 11, 2025 | 5.28 | 5.48 | 5.09 | 5.24 | 5.24 | 0.77% | 1,543,403 |