JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
4.265
+0.135 (3.27%)
Jul 17, 2025, 3:23 PM - Market open
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.14 | 4.34 | 4.10 | 4.30 | - | 4.12% | 460,788 |
| Jul 16, 2025 | 4.34 | 4.41 | 4.08 | 4.13 | 4.13 | -3.73% | 2,907,635 |
| Jul 15, 2025 | 4.54 | 4.66 | 4.28 | 4.29 | 4.29 | -4.67% | 1,454,421 |
| Jul 14, 2025 | 4.56 | 4.64 | 4.48 | 4.50 | 4.50 | -2.17% | 1,127,943 |
| Jul 11, 2025 | 4.56 | 4.63 | 4.48 | 4.60 | 4.60 | -1.08% | 939,771 |
| Jul 10, 2025 | 4.50 | 4.73 | 4.49 | 4.65 | 4.65 | 3.56% | 1,963,081 |
| Jul 9, 2025 | 4.37 | 4.50 | 4.31 | 4.49 | 4.49 | 3.70% | 1,113,926 |
| Jul 8, 2025 | 4.27 | 4.45 | 4.21 | 4.33 | 4.33 | 2.12% | 1,149,617 |
| Jul 7, 2025 | 4.33 | 4.44 | 4.18 | 4.24 | 4.24 | -4.50% | 954,919 |
| Jul 3, 2025 | 4.51 | 4.54 | 4.35 | 4.44 | 4.44 | -1.33% | 477,427 |
| Jul 2, 2025 | 4.34 | 4.56 | 4.27 | 4.50 | 4.50 | 4.90% | 1,785,995 |
| Jul 1, 2025 | 3.90 | 4.38 | 3.84 | 4.29 | 4.29 | 9.44% | 2,362,458 |
| Jun 30, 2025 | 3.87 | 3.96 | 3.82 | 3.92 | 3.92 | 0.77% | 1,440,871 |
| Jun 27, 2025 | 3.83 | 4.00 | 3.83 | 3.89 | 3.89 | 1.57% | 2,182,241 |
| Jun 26, 2025 | 3.87 | 3.92 | 3.80 | 3.83 | 3.83 | -0.26% | 1,207,214 |
| Jun 25, 2025 | 3.94 | 3.97 | 3.74 | 3.84 | 3.84 | -3.27% | 1,874,684 |
| Jun 24, 2025 | 3.93 | 4.04 | 3.90 | 3.97 | 3.97 | 1.53% | 1,958,674 |
| Jun 23, 2025 | 3.56 | 3.94 | 3.53 | 3.91 | 3.91 | 8.31% | 2,715,284 |
| Jun 20, 2025 | 3.66 | 3.75 | 3.61 | 3.61 | 3.61 | 0.84% | 1,973,719 |
| Jun 18, 2025 | 3.54 | 3.67 | 3.52 | 3.58 | 3.58 | 0.85% | 1,456,323 |
| Jun 17, 2025 | 3.53 | 3.76 | 3.53 | 3.55 | 3.55 | -1.39% | 2,390,832 |
| Jun 16, 2025 | 3.86 | 3.86 | 3.58 | 3.60 | 3.60 | -5.76% | 1,682,902 |
| Jun 13, 2025 | 3.97 | 4.02 | 3.77 | 3.82 | 3.82 | -4.98% | 800,977 |
| Jun 12, 2025 | 3.89 | 4.05 | 3.85 | 4.02 | 4.02 | 1.52% | 822,784 |
| Jun 11, 2025 | 4.11 | 4.12 | 3.95 | 3.96 | 3.96 | -2.22% | 1,072,590 |
| Jun 10, 2025 | 3.94 | 4.13 | 3.87 | 4.05 | 4.05 | 5.74% | 927,514 |
| Jun 9, 2025 | 3.87 | 3.94 | 3.82 | 3.83 | 3.83 | -0.52% | 723,935 |
| Jun 6, 2025 | 3.95 | 4.03 | 3.78 | 3.85 | 3.85 | -0.52% | 1,029,427 |
| Jun 5, 2025 | 3.81 | 3.97 | 3.78 | 3.87 | 3.87 | 1.04% | 900,209 |
| Jun 4, 2025 | 3.93 | 4.06 | 3.80 | 3.83 | 3.83 | -1.54% | 1,560,529 |
| Jun 3, 2025 | 3.63 | 3.89 | 3.52 | 3.89 | 3.89 | 7.46% | 1,570,818 |
| Jun 2, 2025 | 3.60 | 3.65 | 3.42 | 3.62 | 3.62 | -0.82% | 1,833,534 |
| May 30, 2025 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | -1.62% | 1,622,014 |
| May 29, 2025 | 3.53 | 3.71 | 3.48 | 3.71 | 3.71 | 6.61% | 1,656,929 |
| May 28, 2025 | 3.69 | 3.71 | 3.45 | 3.48 | 3.48 | -5.18% | 2,002,272 |
| May 27, 2025 | 3.43 | 3.68 | 3.36 | 3.67 | 3.67 | 9.23% | 3,255,266 |
| May 23, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | -1.75% | 1,724,811 |
| May 22, 2025 | 3.52 | 3.53 | 3.27 | 3.42 | 3.42 | -4.20% | 2,127,450 |
| May 21, 2025 | 3.77 | 3.80 | 3.56 | 3.57 | 3.57 | -7.51% | 2,495,600 |
| May 20, 2025 | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | 0.78% | 1,402,780 |
| May 19, 2025 | 3.88 | 3.90 | 3.79 | 3.83 | 3.83 | -4.96% | 1,278,512 |
| May 16, 2025 | 3.98 | 4.10 | 3.95 | 4.03 | 4.03 | 1.26% | 1,139,742 |
| May 15, 2025 | 3.93 | 3.99 | 3.73 | 3.98 | 3.98 | 1.02% | 2,538,644 |
| May 14, 2025 | 4.39 | 4.40 | 3.92 | 3.94 | 3.94 | -11.26% | 2,073,872 |
| May 13, 2025 | 4.40 | 4.51 | 4.33 | 4.44 | 4.44 | 1.83% | 2,421,598 |
| May 12, 2025 | 4.39 | 4.59 | 4.26 | 4.36 | 4.36 | 3.07% | 2,143,326 |
| May 9, 2025 | 4.03 | 4.28 | 4.01 | 4.23 | 4.23 | 7.09% | 2,690,698 |
| May 8, 2025 | 4.09 | 4.21 | 3.95 | 3.95 | 3.95 | -2.23% | 2,861,974 |
| May 7, 2025 | 4.25 | 4.41 | 4.01 | 4.04 | 4.04 | -3.81% | 4,784,958 |
| May 6, 2025 | 4.32 | 4.59 | 4.05 | 4.20 | 4.20 | -25.40% | 6,160,038 |