JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
9.50
+0.15 (1.60%)
Jan 17, 2025, 4:00 PM EST - Market closed
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.54 | 9.58 | 9.41 | 9.50 | 9.50 | 1.60% | 558,689 |
| Jan 16, 2025 | 9.38 | 9.50 | 9.12 | 9.35 | 9.35 | -0.32% | 735,468 |
| Jan 15, 2025 | 9.43 | 9.50 | 9.14 | 9.38 | 9.38 | 4.69% | 802,414 |
| Jan 14, 2025 | 8.49 | 8.96 | 8.49 | 8.96 | 8.96 | 5.54% | 658,327 |
| Jan 13, 2025 | 8.17 | 8.61 | 7.93 | 8.49 | 8.49 | 9.69% | 1,444,294 |
| Jan 10, 2025 | 7.50 | 7.76 | 7.44 | 7.74 | 7.74 | 0.39% | 968,733 |
| Jan 8, 2025 | 7.63 | 7.82 | 7.59 | 7.71 | 7.71 | -3.14% | 1,029,150 |
| Jan 7, 2025 | 7.89 | 8.06 | 7.81 | 7.96 | 7.96 | 1.14% | 909,095 |
| Jan 6, 2025 | 8.03 | 8.19 | 7.85 | 7.87 | 7.87 | -1.25% | 499,669 |
| Jan 3, 2025 | 8.11 | 8.12 | 7.84 | 7.97 | 7.97 | -1.36% | 742,696 |
| Jan 2, 2025 | 8.40 | 8.52 | 8.02 | 8.08 | 8.08 | -1.34% | 679,119 |
| Dec 31, 2024 | 8.15 | 8.31 | 8.08 | 8.19 | 8.19 | 1.61% | 679,511 |
| Dec 30, 2024 | 8.19 | 8.21 | 7.98 | 8.06 | 8.06 | -1.83% | 519,540 |
| Dec 27, 2024 | 8.29 | 8.41 | 8.05 | 8.21 | 8.21 | -2.03% | 437,263 |
| Dec 26, 2024 | 8.25 | 8.38 | 8.14 | 8.38 | 8.38 | 0.24% | 479,119 |
| Dec 24, 2024 | 8.24 | 8.41 | 8.15 | 8.36 | 8.36 | 1.58% | 173,760 |
| Dec 23, 2024 | 8.35 | 8.40 | 8.16 | 8.23 | 8.23 | -2.26% | 761,091 |
| Dec 20, 2024 | 8.40 | 8.63 | 8.32 | 8.42 | 8.42 | -0.71% | 1,165,071 |
| Dec 19, 2024 | 8.83 | 8.85 | 8.30 | 8.48 | 8.48 | -3.31% | 1,122,468 |
| Dec 18, 2024 | 9.89 | 9.95 | 8.65 | 8.77 | 8.77 | -11.23% | 994,429 |
| Dec 17, 2024 | 10.14 | 10.26 | 9.75 | 9.88 | 9.88 | -3.98% | 1,369,478 |
| Dec 16, 2024 | 10.25 | 10.43 | 10.17 | 10.29 | 10.29 | -0.10% | 574,073 |
| Dec 13, 2024 | 10.39 | 10.43 | 10.13 | 10.30 | 10.30 | -1.90% | 484,725 |
| Dec 12, 2024 | 10.48 | 10.64 | 10.40 | 10.50 | 10.50 | -0.94% | 405,703 |
| Dec 11, 2024 | 10.76 | 10.79 | 10.51 | 10.60 | 10.60 | -0.19% | 629,173 |
| Dec 10, 2024 | 10.65 | 10.71 | 10.30 | 10.62 | 10.62 | -1.03% | 406,360 |
| Dec 9, 2024 | 10.81 | 10.88 | 10.58 | 10.73 | 10.73 | -0.37% | 333,688 |
| Dec 6, 2024 | 10.89 | 10.96 | 10.74 | 10.77 | 10.77 | 0.84% | 391,935 |
| Dec 5, 2024 | 10.89 | 10.97 | 10.60 | 10.68 | 10.68 | -1.75% | 486,263 |
| Dec 4, 2024 | 10.94 | 11.05 | 10.74 | 10.87 | 10.87 | -0.18% | 429,083 |
| Dec 3, 2024 | 10.95 | 10.98 | 10.70 | 10.89 | 10.89 | 0.18% | 476,679 |
| Dec 2, 2024 | 10.89 | 10.97 | 10.69 | 10.87 | 10.87 | -0.18% | 655,280 |
| Nov 29, 2024 | 10.90 | 11.04 | 10.86 | 10.89 | 10.89 | 0.74% | 363,555 |
| Nov 27, 2024 | 10.78 | 10.99 | 10.68 | 10.81 | 10.81 | 1.03% | 334,894 |
| Nov 26, 2024 | 11.09 | 11.09 | 10.59 | 10.70 | 10.70 | -5.23% | 695,315 |
| Nov 25, 2024 | 10.92 | 11.66 | 10.92 | 11.29 | 11.29 | 5.02% | 901,256 |
| Nov 22, 2024 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | 2.48% | 708,769 |
| Nov 21, 2024 | 10.33 | 10.74 | 10.33 | 10.49 | 10.49 | 2.74% | 645,390 |
| Nov 20, 2024 | 10.17 | 10.26 | 9.87 | 10.21 | 10.21 | 0.49% | 1,247,395 |
| Nov 19, 2024 | 10.04 | 10.34 | 9.84 | 10.16 | 10.16 | 1.09% | 1,050,501 |
| Nov 18, 2024 | 10.19 | 10.27 | 9.95 | 10.05 | 10.05 | -1.37% | 1,169,030 |
| Nov 15, 2024 | 10.49 | 10.49 | 10.15 | 10.19 | 10.19 | -1.64% | 683,173 |
| Nov 14, 2024 | 10.24 | 10.50 | 10.07 | 10.36 | 10.36 | 1.07% | 1,053,977 |
| Nov 13, 2024 | 10.82 | 10.89 | 10.21 | 10.25 | 10.25 | -3.76% | 1,135,741 |
| Nov 12, 2024 | 11.14 | 11.32 | 10.63 | 10.65 | 10.65 | -5.75% | 1,425,595 |
| Nov 11, 2024 | 11.01 | 11.48 | 11.01 | 11.30 | 11.30 | 3.10% | 1,525,094 |
| Nov 8, 2024 | 10.85 | 11.16 | 10.71 | 10.96 | 10.96 | 6.61% | 1,865,685 |
| Nov 7, 2024 | 10.74 | 10.94 | 10.20 | 10.28 | 10.28 | -5.43% | 1,561,000 |
| Nov 6, 2024 | 10.50 | 10.97 | 10.12 | 10.87 | 10.87 | 9.58% | 2,608,880 |
| Nov 5, 2024 | 10.54 | 10.85 | 8.90 | 9.92 | 9.92 | -29.79% | 5,594,921 |
| Nov 4, 2024 | 14.18 | 14.65 | 14.09 | 14.13 | 14.13 | -0.77% | 473,627 |
| Nov 1, 2024 | 14.41 | 14.57 | 14.15 | 14.24 | 14.24 | 0.56% | 350,019 |
| Oct 31, 2024 | 14.10 | 14.44 | 14.10 | 14.16 | 14.16 | -0.42% | 389,769 |
| Oct 30, 2024 | 14.03 | 14.54 | 14.03 | 14.22 | 14.22 | 0.78% | 229,858 |
| Oct 29, 2024 | 14.20 | 14.35 | 13.98 | 14.11 | 14.11 | -3.36% | 414,693 |
| Oct 28, 2024 | 14.42 | 14.75 | 14.42 | 14.60 | 14.60 | 2.53% | 265,863 |
| Oct 25, 2024 | 14.48 | 14.54 | 14.17 | 14.24 | 14.24 | -0.28% | 280,308 |
| Oct 24, 2024 | 14.25 | 14.36 | 14.06 | 14.28 | 14.28 | 0.49% | 457,749 |
| Oct 23, 2024 | 14.56 | 14.73 | 14.10 | 14.21 | 14.21 | -2.87% | 553,369 |
| Oct 22, 2024 | 15.09 | 15.33 | 14.59 | 14.63 | 14.63 | -4.13% | 381,225 |
| Oct 21, 2024 | 15.72 | 15.80 | 15.24 | 15.26 | 15.26 | -3.05% | 376,291 |
| Oct 18, 2024 | 15.85 | 15.87 | 15.68 | 15.74 | 15.74 | - | 217,570 |
| Oct 17, 2024 | 15.83 | 15.83 | 15.62 | 15.74 | 15.74 | -0.69% | 278,640 |
| Oct 16, 2024 | 15.71 | 16.03 | 15.70 | 15.85 | 15.85 | 2.59% | 320,535 |
| Oct 15, 2024 | 15.50 | 15.83 | 15.45 | 15.45 | 15.45 | 0.13% | 312,370 |
| Oct 14, 2024 | 15.19 | 15.52 | 15.14 | 15.43 | 15.43 | 1.78% | 197,795 |
| Oct 11, 2024 | 14.69 | 15.19 | 14.69 | 15.16 | 15.16 | 3.27% | 479,905 |
| Oct 10, 2024 | 15.27 | 15.42 | 14.68 | 14.68 | 14.68 | -6.73% | 589,498 |
| Oct 9, 2024 | 15.88 | 15.88 | 15.67 | 15.74 | 15.74 | -0.19% | 276,822 |
| Oct 8, 2024 | 15.94 | 15.95 | 15.69 | 15.77 | 15.77 | -1.07% | 399,877 |
| Oct 7, 2024 | 15.84 | 16.02 | 15.65 | 15.94 | 15.94 | -0.38% | 517,286 |
| Oct 4, 2024 | 16.25 | 16.25 | 15.76 | 16.00 | 16.00 | -0.19% | 461,390 |
| Oct 3, 2024 | 15.97 | 16.21 | 15.75 | 16.03 | 16.03 | -0.68% | 504,556 |
| Oct 2, 2024 | 16.04 | 16.27 | 15.93 | 16.14 | 16.14 | -0.49% | 293,856 |
| Oct 1, 2024 | 15.76 | 16.43 | 15.55 | 16.22 | 16.22 | 2.59% | 496,184 |
| Sep 30, 2024 | 15.67 | 15.85 | 15.61 | 15.81 | 15.81 | 0.06% | 397,324 |
| Sep 27, 2024 | 15.76 | 16.00 | 15.67 | 15.80 | 15.80 | 1.41% | 390,630 |
| Sep 26, 2024 | 15.71 | 15.85 | 15.51 | 15.58 | 15.58 | 1.04% | 337,111 |
| Sep 25, 2024 | 15.71 | 15.71 | 15.28 | 15.42 | 15.42 | -1.97% | 416,602 |
| Sep 24, 2024 | 16.07 | 16.13 | 15.59 | 15.73 | 15.73 | -1.50% | 552,267 |
| Sep 23, 2024 | 16.06 | 16.25 | 15.68 | 15.97 | 15.97 | 0.69% | 728,591 |
| Sep 20, 2024 | 15.73 | 16.05 | 15.67 | 15.86 | 15.86 | -0.63% | 1,362,329 |
| Sep 19, 2024 | 16.00 | 16.07 | 15.55 | 15.96 | 15.96 | 3.37% | 714,925 |
| Sep 18, 2024 | 15.20 | 15.92 | 15.06 | 15.44 | 15.44 | 1.85% | 826,982 |
| Sep 17, 2024 | 14.96 | 15.29 | 14.79 | 15.16 | 15.16 | 2.78% | 366,706 |
| Sep 16, 2024 | 14.64 | 14.77 | 14.42 | 14.75 | 14.75 | 1.44% | 322,832 |
| Sep 13, 2024 | 14.36 | 14.84 | 14.20 | 14.54 | 14.54 | 3.93% | 467,709 |
| Sep 12, 2024 | 13.74 | 14.19 | 13.66 | 13.99 | 13.99 | 2.79% | 968,746 |
| Sep 11, 2024 | 13.42 | 13.64 | 13.12 | 13.61 | 13.61 | 0.52% | 526,217 |
| Sep 10, 2024 | 13.25 | 13.56 | 13.19 | 13.54 | 13.54 | 2.42% | 557,905 |
| Sep 9, 2024 | 13.36 | 13.62 | 13.21 | 13.22 | 13.22 | -0.90% | 681,478 |
| Sep 6, 2024 | 13.47 | 13.81 | 13.34 | 13.34 | 13.34 | -0.82% | 453,800 |
| Sep 5, 2024 | 13.65 | 13.71 | 13.37 | 13.45 | 13.45 | -0.74% | 321,192 |
| Sep 4, 2024 | 13.60 | 13.79 | 13.32 | 13.55 | 13.55 | -1.09% | 419,772 |
| Sep 3, 2024 | 14.12 | 14.24 | 13.59 | 13.70 | 13.70 | -3.79% | 588,383 |
| Aug 30, 2024 | 14.38 | 14.38 | 14.07 | 14.24 | 14.24 | 0.21% | 574,465 |
| Aug 29, 2024 | 14.39 | 14.39 | 14.07 | 14.21 | 14.21 | -0.49% | 337,465 |
| Aug 28, 2024 | 14.25 | 14.42 | 14.17 | 14.28 | 14.28 | -0.76% | 311,170 |
| Aug 27, 2024 | 14.45 | 14.53 | 14.11 | 14.39 | 14.39 | -1.77% | 357,416 |
| Aug 26, 2024 | 14.99 | 15.07 | 14.61 | 14.65 | 14.65 | -0.68% | 481,092 |