JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
2.030
+0.040 (2.01%)
At close: Jun 2, 2026, 4:00 PM EDT
1.950
-0.080 (-3.94%)
After-hours: Jun 2, 2026, 7:45 PM EDT
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.98 | 2.03 | 1.94 | 2.03 | 2.03 | 2.01% | 901,556 |
| Jun 1, 2026 | 2.13 | 2.13 | 1.97 | 1.99 | 1.99 | -7.87% | 1,179,775 |
| May 29, 2026 | 2.10 | 2.23 | 2.02 | 2.16 | 2.16 | 2.37% | 1,826,592 |
| May 28, 2026 | 2.01 | 2.13 | 1.92 | 2.11 | 2.11 | 2.93% | 2,104,498 |
| May 27, 2026 | 1.78 | 2.14 | 1.78 | 2.05 | 2.05 | 13.89% | 2,848,948 |
| May 26, 2026 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 3.45% | 1,620,452 |
| May 22, 2026 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 8.75% | 1,632,423 |
| May 21, 2026 | 1.48 | 1.62 | 1.43 | 1.60 | 1.60 | 7.38% | 1,255,552 |
| May 20, 2026 | 1.43 | 1.54 | 1.37 | 1.49 | 1.49 | 4.20% | 1,115,304 |
| May 19, 2026 | 1.53 | 1.53 | 1.36 | 1.43 | 1.43 | -4.67% | 1,325,434 |
| May 18, 2026 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 2.04% | 1,160,323 |
| May 15, 2026 | 1.53 | 1.57 | 1.46 | 1.47 | 1.47 | -4.55% | 817,242 |
| May 14, 2026 | 1.53 | 1.63 | 1.50 | 1.54 | 1.54 | 1.99% | 1,273,522 |
| May 13, 2026 | 1.57 | 1.57 | 1.44 | 1.51 | 1.51 | -3.82% | 1,430,045 |
| May 12, 2026 | 1.62 | 1.67 | 1.56 | 1.57 | 1.57 | -2.48% | 1,607,518 |
| May 11, 2026 | 1.69 | 1.73 | 1.59 | 1.61 | 1.61 | -5.29% | 1,821,356 |
| May 8, 2026 | 1.69 | 1.79 | 1.60 | 1.70 | 1.70 | 0.59% | 1,526,006 |
| May 7, 2026 | 1.72 | 1.81 | 1.67 | 1.69 | 1.69 | -2.31% | 2,438,276 |
| May 6, 2026 | 1.59 | 1.81 | 1.59 | 1.73 | 1.73 | 5.49% | 2,682,544 |
| May 5, 2026 | 1.40 | 1.67 | 1.25 | 1.64 | 1.64 | 17.99% | 3,986,168 |
| May 4, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -4.14% | 1,634,994 |
| May 1, 2026 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 1,258,770 |
| Apr 30, 2026 | 1.46 | 1.46 | 1.33 | 1.37 | 1.37 | -4.20% | 1,874,887 |
| Apr 29, 2026 | 1.49 | 1.51 | 1.42 | 1.43 | 1.43 | -6.54% | 1,685,883 |
| Apr 28, 2026 | 1.54 | 1.61 | 1.49 | 1.53 | 1.53 | - | 2,582,618 |
| Apr 27, 2026 | 1.46 | 1.57 | 1.44 | 1.53 | 1.53 | 4.79% | 2,718,869 |
| Apr 24, 2026 | 1.27 | 1.46 | 1.27 | 1.46 | 1.46 | 12.31% | 2,120,623 |
| Apr 23, 2026 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -0.76% | 1,049,765 |
| Apr 22, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 4.80% | 1,084,163 |
| Apr 21, 2026 | 1.39 | 1.41 | 1.25 | 1.25 | 1.25 | -11.35% | 2,261,552 |
| Apr 20, 2026 | 1.28 | 1.42 | 1.26 | 1.41 | 1.41 | 10.16% | 2,757,550 |
| Apr 17, 2026 | 1.26 | 1.37 | 1.24 | 1.28 | 1.28 | 5.79% | 3,020,774 |
| Apr 16, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 1,487,741 |
| Apr 15, 2026 | 1.10 | 1.22 | 1.09 | 1.18 | 1.18 | 7.27% | 1,833,362 |
| Apr 14, 2026 | 1.16 | 1.19 | 1.09 | 1.10 | 1.10 | -2.65% | 1,331,207 |
| Apr 13, 2026 | 1.02 | 1.17 | 0.99 | 1.13 | 1.13 | 7.62% | 2,005,498 |
| Apr 10, 2026 | 1.11 | 1.15 | 1.02 | 1.05 | 1.05 | -2.78% | 2,829,594 |
| Apr 9, 2026 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 8.00% | 3,620,854 |
| Apr 8, 2026 | 1.03 | 1.08 | 0.93 | 1.00 | 1.00 | 4.72% | 4,040,952 |
| Apr 7, 2026 | 1.10 | 1.12 | 0.93 | 0.95 | 0.95 | -12.39% | 3,764,619 |
| Apr 6, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -0.91% | 1,463,547 |
| Apr 2, 2026 | 1.16 | 1.18 | 1.07 | 1.10 | 1.10 | -5.98% | 2,529,130 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.16 | 1.17 | 1.17 | -5.65% | 3,613,891 |
| Mar 31, 2026 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | 12.73% | 3,088,125 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 1,560,601 |
| Mar 27, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 1,024,720 |
| Mar 26, 2026 | 1.21 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 697,854 |
| Mar 25, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | 2.48% | 1,249,126 |
| Mar 24, 2026 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | -6.92% | 1,584,946 |
| Mar 23, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | 4.84% | 1,465,632 |