JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.240
+0.140 (12.73%)
At close: Mar 31, 2026, 4:00 PM EDT
1.274
+0.034 (2.73%)
After-hours: Mar 31, 2026, 7:46 PM EDT
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | 12.73% | 3,086,213 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 1,560,276 |
| Mar 27, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 1,022,570 |
| Mar 26, 2026 | 1.21 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 683,859 |
| Mar 25, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | 2.48% | 1,235,776 |
| Mar 24, 2026 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | -6.92% | 1,568,570 |
| Mar 23, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | 4.84% | 1,462,826 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -6.77% | 2,910,521 |
| Mar 19, 2026 | 1.30 | 1.36 | 1.24 | 1.33 | 1.33 | 0.76% | 2,634,743 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -7.04% | 2,094,207 |
| Mar 17, 2026 | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 968,950 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -3.36% | 1,215,929 |
| Mar 13, 2026 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | 3.47% | 1,420,756 |
| Mar 12, 2026 | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 2,018,968 |
| Mar 11, 2026 | 1.57 | 1.63 | 1.50 | 1.54 | 1.54 | 1.99% | 1,796,747 |
| Mar 10, 2026 | 1.66 | 1.70 | 1.50 | 1.51 | 1.51 | -9.58% | 1,742,837 |
| Mar 9, 2026 | 1.78 | 1.79 | 1.61 | 1.67 | 1.67 | -9.24% | 2,150,107 |
| Mar 6, 2026 | 1.86 | 1.88 | 1.75 | 1.84 | 1.84 | -1.08% | 2,431,760 |
| Mar 5, 2026 | 1.98 | 2.02 | 1.83 | 1.86 | 1.86 | -7.46% | 2,392,174 |
| Mar 4, 2026 | 2.03 | 2.06 | 1.96 | 2.01 | 2.01 | - | 1,422,948 |
| Mar 3, 2026 | 1.91 | 2.03 | 1.87 | 2.01 | 2.01 | 1.01% | 1,329,165 |
| Mar 2, 2026 | 1.88 | 2.01 | 1.83 | 1.99 | 1.99 | 1.53% | 1,559,402 |
| Feb 27, 2026 | 1.91 | 1.97 | 1.85 | 1.96 | 1.96 | 0.51% | 1,909,238 |
| Feb 26, 2026 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 1,031,850 |
| Feb 25, 2026 | 2.05 | 2.05 | 1.92 | 1.96 | 1.96 | -3.45% | 1,405,886 |
| Feb 24, 2026 | 1.99 | 2.07 | 1.99 | 2.03 | 2.03 | 0.50% | 928,375 |
| Feb 23, 2026 | 2.18 | 2.20 | 1.88 | 2.02 | 2.02 | -6.91% | 2,068,537 |
| Feb 20, 2026 | 2.33 | 2.35 | 2.15 | 2.17 | 2.17 | -8.82% | 1,873,016 |
| Feb 19, 2026 | 2.45 | 2.53 | 2.31 | 2.38 | 2.38 | -3.25% | 2,351,415 |
| Feb 18, 2026 | 2.26 | 2.84 | 2.26 | 2.46 | 2.46 | 17.14% | 4,001,061 |
| Feb 17, 2026 | 2.29 | 2.29 | 2.00 | 2.10 | 2.10 | -6.25% | 2,151,294 |
| Feb 13, 2026 | 2.36 | 2.48 | 2.22 | 2.24 | 2.24 | -6.28% | 1,459,830 |
| Feb 12, 2026 | 2.79 | 2.87 | 2.38 | 2.39 | 2.39 | -14.03% | 1,568,206 |
| Feb 11, 2026 | 2.85 | 2.90 | 2.72 | 2.78 | 2.78 | -2.46% | 893,665 |
| Feb 10, 2026 | 2.63 | 2.90 | 2.63 | 2.85 | 2.85 | 8.37% | 1,537,790 |
| Feb 9, 2026 | 2.94 | 2.95 | 2.62 | 2.63 | 2.63 | -10.24% | 1,790,246 |
| Feb 6, 2026 | 2.84 | 3.10 | 2.80 | 2.93 | 2.93 | 5.78% | 2,659,397 |
| Feb 5, 2026 | 2.78 | 2.86 | 2.69 | 2.77 | 2.77 | -1.07% | 2,198,260 |
| Feb 4, 2026 | 2.66 | 2.88 | 2.64 | 2.80 | 2.80 | 7.28% | 2,049,174 |
| Feb 3, 2026 | 2.56 | 2.83 | 2.54 | 2.61 | 2.61 | 1.95% | 1,739,178 |
| Feb 2, 2026 | 2.71 | 2.75 | 2.56 | 2.56 | 2.56 | -5.88% | 1,054,105 |
| Jan 30, 2026 | 2.66 | 2.75 | 2.65 | 2.72 | 2.72 | 0.74% | 1,153,105 |
| Jan 29, 2026 | 2.72 | 2.76 | 2.58 | 2.70 | 2.70 | -0.37% | 1,271,510 |
| Jan 28, 2026 | 2.79 | 2.80 | 2.64 | 2.71 | 2.71 | -2.52% | 1,301,253 |
| Jan 27, 2026 | 2.83 | 2.84 | 2.73 | 2.78 | 2.78 | -3.14% | 1,141,196 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.85 | 2.87 | 2.87 | -5.28% | 950,807 |
| Jan 23, 2026 | 3.03 | 3.14 | 2.97 | 3.03 | 3.03 | -1.94% | 658,081 |
| Jan 22, 2026 | 3.05 | 3.20 | 3.05 | 3.09 | 3.09 | 2.32% | 1,003,910 |
| Jan 21, 2026 | 2.96 | 3.07 | 2.89 | 3.02 | 3.02 | 2.72% | 1,047,248 |
| Jan 20, 2026 | 2.99 | 3.08 | 2.91 | 2.94 | 2.94 | -6.67% | 1,037,604 |