JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.420
+0.050 (3.65%)
At close: Oct 26, 2026, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Oct 26, 2026, 7:30 PM EDT
JELD-WEN Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 3.65% | 973,471 |
| Oct 23, 2026 | 1.40 | 1.41 | 1.31 | 1.37 | 1.37 | -3.52% | 625,622 |
| Oct 22, 2026 | 1.24 | 1.47 | 1.24 | 1.42 | 1.42 | 10.94% | 1,416,629 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.21 | 1.28 | 1.28 | 2.40% | 1,295,796 |
| Oct 20, 2026 | 1.31 | 1.35 | 1.22 | 1.25 | 1.25 | -7.41% | 1,705,210 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 754,814 |
| Oct 16, 2026 | 1.37 | 1.44 | 1.30 | 1.38 | 1.38 | 1.47% | 1,077,110 |
| Oct 15, 2026 | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | 3.82% | 1,127,692 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 2,133,252 |
| Oct 13, 2026 | 1.26 | 1.41 | 1.22 | 1.38 | 1.38 | 12.20% | 1,889,111 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.23 | 1.23 | 1.23 | -20.13% | 1,435,111 |
| Oct 9, 2026 | 1.77 | 1.77 | 1.54 | 1.54 | 1.54 | -11.49% | 1,556,549 |
| Oct 8, 2026 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | -1.69% | 1,185,172 |
| Oct 7, 2026 | 1.75 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 690,180 |
| Oct 6, 2026 | 1.75 | 1.87 | 1.74 | 1.82 | 1.82 | 3.41% | 1,483,855 |
| Oct 5, 2026 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -6.88% | 1,214,757 |
| Oct 2, 2026 | 1.99 | 2.02 | 1.87 | 1.89 | 1.89 | -3.57% | 1,891,361 |
| Oct 1, 2026 | 1.87 | 2.00 | 1.84 | 1.96 | 1.96 | 6.52% | 1,913,207 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.83 | 1.84 | 1.84 | -7.54% | 2,652,325 |
| Sep 29, 2026 | 2.06 | 2.26 | 1.82 | 1.99 | 1.99 | 12.43% | 5,997,537 |
| Sep 28, 2026 | 1.81 | 1.85 | 1.72 | 1.77 | 1.77 | -3.80% | 685,559 |
| Sep 25, 2026 | 1.77 | 1.85 | 1.72 | 1.84 | 1.84 | 6.98% | 698,908 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -4.44% | 1,544,991 |
| Sep 23, 2026 | 1.79 | 1.98 | 1.72 | 1.80 | 1.80 | -2.17% | 2,504,349 |
| Sep 22, 2026 | 1.73 | 1.92 | 1.73 | 1.84 | 1.84 | 7.60% | 2,588,172 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.68 | 1.71 | 1.71 | -2.84% | 990,933 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -6.88% | 2,622,614 |
| Sep 17, 2026 | 2.00 | 2.04 | 1.85 | 1.89 | 1.89 | -1.05% | 737,059 |
| Sep 16, 2026 | 2.07 | 2.08 | 1.88 | 1.91 | 1.91 | -6.83% | 1,007,255 |
| Sep 15, 2026 | 2.02 | 2.06 | 1.94 | 2.05 | 2.05 | - | 775,486 |
| Sep 14, 2026 | 2.09 | 2.09 | 1.98 | 2.05 | 2.05 | -0.49% | 702,601 |
| Sep 11, 2026 | 2.07 | 2.10 | 2.00 | 2.06 | 2.06 | 1.48% | 831,155 |
| Sep 10, 2026 | 2.10 | 2.14 | 2.01 | 2.03 | 2.03 | -3.33% | 1,039,059 |
| Sep 9, 2026 | 2.18 | 2.21 | 2.08 | 2.10 | 2.10 | -4.11% | 830,468 |
| Sep 8, 2026 | 2.28 | 2.29 | 2.14 | 2.19 | 2.19 | -4.78% | 1,095,528 |
| Sep 4, 2026 | 2.27 | 2.40 | 2.24 | 2.30 | 2.30 | 1.32% | 2,815,959 |
| Sep 3, 2026 | 2.35 | 2.37 | 2.19 | 2.27 | 2.27 | -1.73% | 1,456,408 |
| Sep 2, 2026 | 2.15 | 2.34 | 2.13 | 2.31 | 2.31 | 6.45% | 1,237,522 |
| Sep 1, 2026 | 2.33 | 2.40 | 2.09 | 2.17 | 2.17 | -9.21% | 2,217,263 |
| Aug 31, 2026 | 2.50 | 2.50 | 2.32 | 2.39 | 2.39 | -5.53% | 3,578,565 |
| Aug 28, 2026 | 2.21 | 2.56 | 2.19 | 2.53 | 2.53 | 16.06% | 2,604,904 |
| Aug 27, 2026 | 2.41 | 2.44 | 2.18 | 2.18 | 2.18 | -9.92% | 1,132,892 |
| Aug 26, 2026 | 2.42 | 2.53 | 2.39 | 2.42 | 2.42 | 0.83% | 2,511,280 |
| Aug 25, 2026 | 2.51 | 2.55 | 2.34 | 2.40 | 2.40 | -3.61% | 1,899,062 |
| Aug 24, 2026 | 2.28 | 2.51 | 2.28 | 2.49 | 2.49 | 8.26% | 1,739,334 |
| Aug 21, 2026 | 2.12 | 2.30 | 2.10 | 2.30 | 2.30 | 10.58% | 2,093,271 |
| Aug 20, 2026 | 1.98 | 2.10 | 1.95 | 2.08 | 2.08 | 1.96% | 1,279,368 |
| Aug 19, 2026 | 1.90 | 2.15 | 1.88 | 2.04 | 2.04 | 10.87% | 3,018,569 |
| Aug 18, 2026 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 769,329 |
| Aug 17, 2026 | 1.92 | 1.94 | 1.86 | 1.87 | 1.87 | -3.11% | 1,477,812 |