JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
6.09
-0.27 (-4.25%)
At close: Sep 3, 2025, 4:00 PM
6.09
0.00 (0.00%)
After-hours: Sep 3, 2025, 4:10 PM EDT

JELD-WEN Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256.346.386.076.09--4.25%1,259,811
Sep 2, 20256.316.486.176.366.36-0.47%1,843,392
Aug 29, 20256.156.426.026.396.395.62%4,123,533
Aug 28, 20256.076.155.926.056.050.83%6,066,022
Aug 27, 20256.146.295.976.006.00-3.23%4,788,146
Aug 26, 20256.356.366.166.206.20-2.67%3,926,243
Aug 25, 20256.266.406.176.376.372.08%1,215,854
Aug 22, 20255.726.285.626.246.2410.83%1,565,261
Aug 21, 20255.585.695.465.635.63-0.88%707,791
Aug 20, 20255.795.835.655.685.68-1.90%1,027,364
Aug 19, 20255.946.085.775.795.79-1.36%722,072
Aug 18, 20255.825.985.775.875.871.56%906,586
Aug 15, 20255.935.935.675.785.78-1.70%1,157,713
Aug 14, 20255.785.885.695.885.88-1.84%987,604
Aug 13, 20255.656.075.655.995.996.96%1,422,661
Aug 12, 20255.325.725.275.605.606.87%1,554,006
Aug 11, 20255.285.485.095.245.240.77%1,543,403
Aug 8, 20255.425.465.205.205.20-4.24%1,477,175
Aug 7, 20255.655.805.425.435.43-1.99%1,932,015
Aug 6, 20255.295.975.175.545.5419.40%3,782,910
Aug 5, 20254.514.664.394.644.644.50%1,711,510
Aug 4, 20254.584.604.444.444.44-1.99%803,226
Aug 1, 20254.434.554.334.534.530.67%1,242,984
Jul 31, 20254.594.654.404.504.50-3.85%1,747,439
Jul 30, 20254.874.934.604.684.68-3.70%1,261,428
Jul 29, 20255.075.074.844.864.86-3.95%890,133
Jul 28, 20255.155.255.055.065.06-1.94%1,176,329
Jul 25, 20255.075.204.995.165.162.99%1,124,489
Jul 24, 20255.025.134.935.015.01-1.57%1,065,918
Jul 23, 20254.945.174.945.095.094.52%1,673,523
Jul 22, 20254.264.904.264.874.8715.95%2,966,350
Jul 21, 20254.274.344.184.204.20-696,947
Jul 18, 20254.274.294.184.204.20-0.94%929,916
Jul 17, 20254.144.344.104.244.242.66%1,036,685
Jul 16, 20254.344.414.084.134.13-3.73%2,907,635
Jul 15, 20254.544.664.284.294.29-4.67%1,454,421
Jul 14, 20254.564.644.484.504.50-2.17%1,127,943
Jul 11, 20254.564.634.484.604.60-1.08%939,771
Jul 10, 20254.504.734.494.654.653.56%1,963,081
Jul 9, 20254.374.504.314.494.493.70%1,113,926
Jul 8, 20254.274.454.214.334.332.12%1,149,617
Jul 7, 20254.334.444.184.244.24-4.50%954,919
Jul 3, 20254.514.544.354.444.44-1.33%477,427
Jul 2, 20254.344.564.274.504.504.90%1,785,995
Jul 1, 20253.904.383.844.294.299.44%2,362,458
Jun 30, 20253.873.963.823.923.920.77%1,440,871
Jun 27, 20253.834.003.833.893.891.57%2,182,241
Jun 26, 20253.873.923.803.833.83-0.26%1,207,214
Jun 25, 20253.943.973.743.843.84-3.27%1,874,684
Jun 24, 20253.934.043.903.973.971.53%1,958,674