JELD-WEN Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.26	2.46	2.22	2.42	2.42	7.08%	1,234,332
Jan 7, 2026	2.59	2.60	2.25	2.26	2.26	-12.06%	1,359,147
Jan 6, 2026	2.40	2.58	2.40	2.57	2.57	4.47%	988,523
Jan 5, 2026	2.51	2.72	2.44	2.46	2.46	-0.81%	1,145,068
Jan 2, 2026	2.46	2.55	2.40	2.48	2.48	0.81%	943,507
Dec 31, 2025	2.38	2.46	2.37	2.46	2.46	2.50%	1,174,548
Dec 30, 2025	2.43	2.49	2.40	2.40	2.40	-1.64%	792,343
Dec 29, 2025	2.43	2.47	2.36	2.44	2.44	-0.81%	833,827
Dec 26, 2025	2.43	2.47	2.37	2.46	2.46	-	724,021
Dec 24, 2025	2.39	2.47	2.35	2.46	2.46	2.93%	658,658
Dec 23, 2025	2.47	2.49	2.39	2.39	2.39	-3.63%	891,879
Dec 22, 2025	2.76	2.80	2.43	2.48	2.48	-10.14%	2,142,248
Dec 19, 2025	2.83	2.85	2.74	2.76	2.76	-3.16%	2,109,472
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