JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: Jul 17, 2026, 4:00 PM EDT
1.150
-0.020 (-1.71%)
After-hours: Jul 17, 2026, 7:00 PM EDT
JELD-WEN Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 861,389 |
| Jul 16, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 542,749 |
| Jul 15, 2026 | 1.22 | 1.28 | 1.18 | 1.18 | 1.18 | -4.07% | 996,563 |
| Jul 14, 2026 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 5.13% | 712,393 |
| Jul 13, 2026 | 1.23 | 1.31 | 1.17 | 1.17 | 1.17 | -3.31% | 973,120 |
| Jul 10, 2026 | 1.22 | 1.28 | 1.19 | 1.21 | 1.21 | -2.42% | 843,483 |
| Jul 9, 2026 | 1.23 | 1.31 | 1.21 | 1.24 | 1.24 | 2.48% | 917,941 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 1,552,294 |
| Jul 7, 2026 | 1.27 | 1.30 | 1.15 | 1.25 | 1.25 | -1.57% | 2,255,759 |
| Jul 6, 2026 | 1.45 | 1.47 | 1.25 | 1.27 | 1.27 | -11.81% | 2,050,969 |
| Jul 2, 2026 | 1.51 | 1.57 | 1.41 | 1.44 | 1.44 | -3.36% | 1,362,391 |
| Jul 1, 2026 | 1.51 | 1.59 | 1.47 | 1.49 | 1.49 | -0.67% | 1,962,693 |
| Jun 30, 2026 | 1.39 | 1.53 | 1.31 | 1.50 | 1.50 | 8.70% | 2,031,540 |
| Jun 29, 2026 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | -4.17% | 2,707,497 |
| Jun 26, 2026 | 1.64 | 1.71 | 1.37 | 1.44 | 1.44 | -12.73% | 10,011,150 |
| Jun 25, 2026 | 1.71 | 1.84 | 1.57 | 1.65 | 1.65 | -2.37% | 3,379,709 |
| Jun 24, 2026 | 1.54 | 1.74 | 1.54 | 1.69 | 1.69 | 11.18% | 2,093,614 |
| Jun 23, 2026 | 1.63 | 1.73 | 1.51 | 1.52 | 1.52 | -8.43% | 3,100,279 |
| Jun 22, 2026 | 1.77 | 1.81 | 1.65 | 1.66 | 1.66 | -6.74% | 838,876 |
| Jun 18, 2026 | 1.68 | 1.90 | 1.68 | 1.78 | 1.78 | 6.59% | 2,783,807 |
| Jun 17, 2026 | 1.86 | 1.99 | 1.67 | 1.67 | 1.67 | -8.24% | 1,273,777 |
| Jun 16, 2026 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | 1.68% | 1,274,406 |
| Jun 15, 2026 | 1.88 | 1.90 | 1.78 | 1.79 | 1.79 | 1.13% | 1,325,611 |
| Jun 12, 2026 | 1.80 | 2.00 | 1.75 | 1.77 | 1.77 | -1.12% | 1,407,714 |
| Jun 11, 2026 | 1.66 | 1.79 | 1.58 | 1.79 | 1.79 | 9.82% | 1,918,951 |
| Jun 10, 2026 | 1.75 | 1.79 | 1.61 | 1.63 | 1.63 | -6.86% | 758,342 |
| Jun 9, 2026 | 1.62 | 1.79 | 1.61 | 1.75 | 1.75 | 6.71% | 1,327,029 |
| Jun 8, 2026 | 1.87 | 1.92 | 1.64 | 1.64 | 1.64 | -11.83% | 1,437,436 |
| Jun 5, 2026 | 2.00 | 2.00 | 1.81 | 1.86 | 1.86 | -7.92% | 1,282,504 |
| Jun 4, 2026 | 2.01 | 2.13 | 1.97 | 2.02 | 2.02 | -1.46% | 1,770,846 |
| Jun 3, 2026 | 2.00 | 2.06 | 1.88 | 2.05 | 2.05 | 0.99% | 1,407,116 |
| 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 |