JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
5.82
-0.06 (-1.02%)
Aug 15, 2025, 10:41 AM - Market open
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 4.27 | 4.29 | 4.18 | 4.20 | 4.20 | -0.94% | 929,916 |
| Jul 17, 2025 | 4.14 | 4.34 | 4.10 | 4.24 | 4.24 | 2.66% | 1,036,685 |
| Jul 16, 2025 | 4.34 | 4.41 | 4.08 | 4.13 | 4.13 | -3.73% | 2,907,635 |
| Jul 15, 2025 | 4.54 | 4.66 | 4.28 | 4.29 | 4.29 | -4.67% | 1,454,421 |
| Jul 14, 2025 | 4.56 | 4.64 | 4.48 | 4.50 | 4.50 | -2.17% | 1,127,943 |
| Jul 11, 2025 | 4.56 | 4.63 | 4.48 | 4.60 | 4.60 | -1.08% | 939,771 |
| Jul 10, 2025 | 4.50 | 4.73 | 4.49 | 4.65 | 4.65 | 3.56% | 1,963,081 |
| Jul 9, 2025 | 4.37 | 4.50 | 4.31 | 4.49 | 4.49 | 3.70% | 1,113,926 |
| Jul 8, 2025 | 4.27 | 4.45 | 4.21 | 4.33 | 4.33 | 2.12% | 1,149,617 |
| Jul 7, 2025 | 4.33 | 4.44 | 4.18 | 4.24 | 4.24 | -4.50% | 954,919 |
| Jul 3, 2025 | 4.51 | 4.54 | 4.35 | 4.44 | 4.44 | -1.33% | 477,427 |
| Jul 2, 2025 | 4.34 | 4.56 | 4.27 | 4.50 | 4.50 | 4.90% | 1,785,995 |
| Jul 1, 2025 | 3.90 | 4.38 | 3.84 | 4.29 | 4.29 | 9.44% | 2,362,458 |
| Jun 30, 2025 | 3.87 | 3.96 | 3.82 | 3.92 | 3.92 | 0.77% | 1,440,871 |
| Jun 27, 2025 | 3.83 | 4.00 | 3.83 | 3.89 | 3.89 | 1.57% | 2,182,241 |
| Jun 26, 2025 | 3.87 | 3.92 | 3.80 | 3.83 | 3.83 | -0.26% | 1,207,214 |
| Jun 25, 2025 | 3.94 | 3.97 | 3.74 | 3.84 | 3.84 | -3.27% | 1,874,684 |
| Jun 24, 2025 | 3.93 | 4.04 | 3.90 | 3.97 | 3.97 | 1.53% | 1,958,674 |
| Jun 23, 2025 | 3.56 | 3.94 | 3.53 | 3.91 | 3.91 | 8.31% | 2,715,284 |
| Jun 20, 2025 | 3.66 | 3.75 | 3.61 | 3.61 | 3.61 | 0.84% | 1,973,719 |
| Jun 18, 2025 | 3.54 | 3.67 | 3.52 | 3.58 | 3.58 | 0.85% | 1,456,323 |
| Jun 17, 2025 | 3.53 | 3.76 | 3.53 | 3.55 | 3.55 | -1.39% | 2,390,832 |
| Jun 16, 2025 | 3.86 | 3.86 | 3.58 | 3.60 | 3.60 | -5.76% | 1,682,902 |
| Jun 13, 2025 | 3.97 | 4.02 | 3.77 | 3.82 | 3.82 | -4.98% | 800,977 |
| Jun 12, 2025 | 3.89 | 4.05 | 3.85 | 4.02 | 4.02 | 1.52% | 822,784 |
| Jun 11, 2025 | 4.11 | 4.12 | 3.95 | 3.96 | 3.96 | -2.22% | 1,072,590 |
| Jun 10, 2025 | 3.94 | 4.13 | 3.87 | 4.05 | 4.05 | 5.74% | 927,514 |
| Jun 9, 2025 | 3.87 | 3.94 | 3.82 | 3.83 | 3.83 | -0.52% | 723,935 |
| Jun 6, 2025 | 3.95 | 4.03 | 3.78 | 3.85 | 3.85 | -0.52% | 1,029,427 |
| Jun 5, 2025 | 3.81 | 3.97 | 3.78 | 3.87 | 3.87 | 1.04% | 900,209 |
| Jun 4, 2025 | 3.93 | 4.06 | 3.80 | 3.83 | 3.83 | -1.54% | 1,560,529 |