JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
2.850
+0.010 (0.35%)
At close: Dec 18, 2025, 4:00 PM EST
2.900
+0.050 (1.75%)
After-hours: Dec 18, 2025, 7:31 PM EST
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | 0.35% | 1,045,051 |
| Dec 17, 2025 | 2.83 | 2.95 | 2.82 | 2.84 | 2.84 | - | 1,214,142 |
| Dec 16, 2025 | 2.75 | 2.86 | 2.72 | 2.84 | 2.84 | 4.03% | 865,911 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.66 | 2.73 | 2.73 | -3.53% | 1,856,123 |
| Dec 12, 2025 | 2.81 | 2.87 | 2.74 | 2.83 | 2.83 | 2.17% | 830,140 |
| Dec 11, 2025 | 2.76 | 2.90 | 2.74 | 2.77 | 2.77 | -1.07% | 1,391,378 |
| Dec 10, 2025 | 2.58 | 2.84 | 2.58 | 2.80 | 2.80 | 6.06% | 2,072,687 |
| Dec 9, 2025 | 2.55 | 2.72 | 2.55 | 2.64 | 2.64 | 1.15% | 1,514,369 |
| Dec 8, 2025 | 2.61 | 2.71 | 2.57 | 2.61 | 2.61 | - | 2,055,751 |
| Dec 5, 2025 | 2.60 | 2.70 | 2.58 | 2.61 | 2.61 | - | 889,073 |
| Dec 4, 2025 | 2.70 | 2.73 | 2.61 | 2.61 | 2.61 | -2.61% | 979,501 |
| Dec 3, 2025 | 2.60 | 2.74 | 2.55 | 2.68 | 2.68 | 4.28% | 1,416,466 |
| Dec 2, 2025 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | -0.39% | 1,405,391 |
| Dec 1, 2025 | 2.62 | 2.74 | 2.58 | 2.58 | 2.58 | -3.37% | 1,491,400 |
| Nov 28, 2025 | 2.74 | 2.74 | 2.61 | 2.67 | 2.67 | -0.37% | 956,092 |
| Nov 26, 2025 | 2.60 | 2.72 | 2.55 | 2.68 | 2.68 | 4.28% | 1,605,359 |
| Nov 25, 2025 | 2.39 | 2.63 | 2.35 | 2.57 | 2.57 | 9.36% | 2,545,863 |
| Nov 24, 2025 | 2.25 | 2.37 | 2.17 | 2.35 | 2.35 | 5.38% | 2,733,549 |
| Nov 21, 2025 | 1.90 | 2.24 | 1.90 | 2.23 | 2.23 | 19.25% | 2,199,999 |
| Nov 20, 2025 | 1.85 | 1.95 | 1.85 | 1.87 | 1.87 | 3.31% | 2,439,620 |
| Nov 19, 2025 | 1.82 | 1.84 | 1.70 | 1.81 | 1.81 | -1.09% | 1,846,070 |
| Nov 18, 2025 | 1.85 | 1.93 | 1.81 | 1.83 | 1.83 | -2.14% | 2,366,924 |
| Nov 17, 2025 | 2.03 | 2.05 | 1.87 | 1.87 | 1.87 | -8.33% | 2,270,548 |
| Nov 14, 2025 | 2.12 | 2.12 | 1.99 | 2.04 | 2.04 | -4.23% | 1,647,455 |
| Nov 13, 2025 | 2.18 | 2.26 | 2.12 | 2.13 | 2.13 | -3.18% | 1,702,398 |
| Nov 12, 2025 | 2.21 | 2.32 | 2.12 | 2.20 | 2.20 | -1.35% | 2,675,760 |
| Nov 11, 2025 | 2.30 | 2.36 | 2.22 | 2.23 | 2.23 | -3.04% | 1,538,295 |
| Nov 10, 2025 | 2.62 | 2.65 | 2.28 | 2.30 | 2.30 | -11.20% | 2,962,936 |
| Nov 7, 2025 | 2.55 | 2.60 | 2.46 | 2.59 | 2.59 | - | 2,200,661 |
| Nov 6, 2025 | 2.75 | 2.79 | 2.57 | 2.59 | 2.59 | -7.50% | 2,554,423 |
| Nov 5, 2025 | 2.90 | 2.98 | 2.66 | 2.80 | 2.80 | -4.11% | 3,647,988 |
| Nov 4, 2025 | 2.77 | 3.33 | 2.31 | 2.92 | 2.92 | -30.48% | 8,347,613 |
| Nov 3, 2025 | 4.29 | 4.40 | 4.18 | 4.20 | 4.20 | -3.23% | 1,374,101 |
| Oct 31, 2025 | 4.36 | 4.44 | 4.31 | 4.34 | 4.34 | -1.14% | 1,162,691 |
| Oct 30, 2025 | 4.40 | 4.55 | 4.37 | 4.39 | 4.39 | -2.01% | 790,121 |
| Oct 29, 2025 | 4.79 | 4.80 | 4.45 | 4.48 | 4.48 | -6.08% | 811,652 |
| Oct 28, 2025 | 4.66 | 4.90 | 4.64 | 4.77 | 4.77 | 1.27% | 995,367 |
| Oct 27, 2025 | 4.85 | 4.88 | 4.61 | 4.71 | 4.71 | -2.89% | 1,033,335 |
| Oct 24, 2025 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | 1.68% | 637,705 |
| Oct 23, 2025 | 4.72 | 4.83 | 4.69 | 4.77 | 4.77 | 1.27% | 497,457 |
| Oct 22, 2025 | 4.79 | 4.81 | 4.58 | 4.71 | 4.71 | -1.26% | 1,586,853 |
| Oct 21, 2025 | 4.68 | 4.90 | 4.65 | 4.77 | 4.77 | 1.27% | 825,988 |
| 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 |