JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
4.940
-0.130 (-2.56%)
At close: Sep 29, 2025, 4:00 PM EDT
4.940
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:16 PM EDT
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.07 | 5.07 | 4.82 | 4.83 | - | -4.73% | 339,435 |
| Sep 26, 2025 | 5.15 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 842,208 |
| Sep 25, 2025 | 5.16 | 5.24 | 5.03 | 5.09 | 5.09 | -2.30% | 1,201,684 |
| Sep 24, 2025 | 5.26 | 5.42 | 5.16 | 5.21 | 5.21 | -1.51% | 1,012,378 |
| Sep 23, 2025 | 5.47 | 5.49 | 5.22 | 5.29 | 5.29 | -1.86% | 995,543 |
| Sep 22, 2025 | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | -2.71% | 1,061,814 |
| Sep 19, 2025 | 5.84 | 5.88 | 5.50 | 5.54 | 5.54 | -5.94% | 2,310,610 |
| Sep 18, 2025 | 5.83 | 6.02 | 5.83 | 5.89 | 5.89 | 0.51% | 1,222,732 |
| Sep 17, 2025 | 6.25 | 6.46 | 5.83 | 5.86 | 5.86 | -6.24% | 1,460,686 |
| Sep 16, 2025 | 6.48 | 6.51 | 6.24 | 6.25 | 6.25 | -2.04% | 853,889 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.25 | 6.38 | 6.38 | 1.43% | 790,326 |
| Sep 12, 2025 | 6.57 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 1,105,848 |
| Sep 11, 2025 | 6.32 | 6.66 | 6.29 | 6.63 | 6.63 | 5.41% | 1,330,031 |
| Sep 10, 2025 | 6.20 | 6.35 | 6.10 | 6.29 | 6.29 | 1.45% | 1,123,396 |
| Sep 9, 2025 | 6.38 | 6.43 | 6.13 | 6.20 | 6.20 | -4.32% | 1,056,691 |
| Sep 8, 2025 | 6.81 | 6.81 | 6.46 | 6.48 | 6.48 | -4.14% | 912,691 |
| Sep 5, 2025 | 6.62 | 6.98 | 6.62 | 6.76 | 6.76 | 4.64% | 1,192,518 |
| Sep 4, 2025 | 6.14 | 6.48 | 6.07 | 6.46 | 6.46 | 6.08% | 1,552,957 |
| Sep 3, 2025 | 6.34 | 6.38 | 6.07 | 6.09 | 6.09 | -4.25% | 1,267,402 |
| Sep 2, 2025 | 6.31 | 6.48 | 6.17 | 6.36 | 6.36 | -0.47% | 1,843,392 |
| Aug 29, 2025 | 6.15 | 6.42 | 6.02 | 6.39 | 6.39 | 5.62% | 4,123,533 |
| Aug 28, 2025 | 6.07 | 6.15 | 5.92 | 6.05 | 6.05 | 0.83% | 6,066,022 |
| Aug 27, 2025 | 6.14 | 6.29 | 5.97 | 6.00 | 6.00 | -3.23% | 4,788,146 |
| Aug 26, 2025 | 6.35 | 6.36 | 6.16 | 6.20 | 6.20 | -2.67% | 3,926,243 |
| Aug 25, 2025 | 6.26 | 6.40 | 6.17 | 6.37 | 6.37 | 2.08% | 1,215,854 |
| Aug 22, 2025 | 5.72 | 6.28 | 5.62 | 6.24 | 6.24 | 10.83% | 1,565,261 |
| Aug 21, 2025 | 5.58 | 5.69 | 5.46 | 5.63 | 5.63 | -0.88% | 707,791 |
| Aug 20, 2025 | 5.79 | 5.83 | 5.65 | 5.68 | 5.68 | -1.90% | 1,027,364 |
| Aug 19, 2025 | 5.94 | 6.08 | 5.77 | 5.79 | 5.79 | -1.36% | 722,072 |
| Aug 18, 2025 | 5.82 | 5.98 | 5.77 | 5.87 | 5.87 | 1.56% | 906,586 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.67 | 5.78 | 5.78 | -1.70% | 1,157,713 |
| Aug 14, 2025 | 5.78 | 5.88 | 5.69 | 5.88 | 5.88 | -1.84% | 987,604 |
| Aug 13, 2025 | 5.65 | 6.07 | 5.65 | 5.99 | 5.99 | 6.96% | 1,422,661 |
| Aug 12, 2025 | 5.32 | 5.72 | 5.27 | 5.60 | 5.60 | 6.87% | 1,554,006 |
| Aug 11, 2025 | 5.28 | 5.48 | 5.09 | 5.24 | 5.24 | 0.77% | 1,543,403 |
| Aug 8, 2025 | 5.42 | 5.46 | 5.20 | 5.20 | 5.20 | -4.24% | 1,477,175 |
| Aug 7, 2025 | 5.65 | 5.80 | 5.42 | 5.43 | 5.43 | -1.99% | 1,932,015 |
| Aug 6, 2025 | 5.29 | 5.97 | 5.17 | 5.54 | 5.54 | 19.40% | 3,782,910 |
| Aug 5, 2025 | 4.51 | 4.66 | 4.39 | 4.64 | 4.64 | 4.50% | 1,711,510 |
| Aug 4, 2025 | 4.58 | 4.60 | 4.44 | 4.44 | 4.44 | -1.99% | 803,226 |
| Aug 1, 2025 | 4.43 | 4.55 | 4.33 | 4.53 | 4.53 | 0.67% | 1,242,984 |
| Jul 31, 2025 | 4.59 | 4.65 | 4.40 | 4.50 | 4.50 | -3.85% | 1,747,439 |
| Jul 30, 2025 | 4.87 | 4.93 | 4.60 | 4.68 | 4.68 | -3.70% | 1,261,428 |
| Jul 29, 2025 | 5.07 | 5.07 | 4.84 | 4.86 | 4.86 | -3.95% | 890,133 |
| Jul 28, 2025 | 5.15 | 5.25 | 5.05 | 5.06 | 5.06 | -1.94% | 1,176,329 |
| Jul 25, 2025 | 5.07 | 5.20 | 4.99 | 5.16 | 5.16 | 2.99% | 1,124,489 |
| Jul 24, 2025 | 5.02 | 5.13 | 4.93 | 5.01 | 5.01 | -1.57% | 1,065,918 |
| Jul 23, 2025 | 4.94 | 5.17 | 4.94 | 5.09 | 5.09 | 4.52% | 1,673,523 |
| Jul 22, 2025 | 4.26 | 4.90 | 4.26 | 4.87 | 4.87 | 15.95% | 2,966,350 |
| Jul 21, 2025 | 4.27 | 4.34 | 4.18 | 4.20 | 4.20 | - | 696,947 |