JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
4.440
+0.080 (1.83%)
At close: May 13, 2025, 4:00 PM
4.460
+0.020 (0.45%)
Pre-market: May 14, 2025, 5:18 AM EDT
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.40 | 4.51 | 4.33 | 4.44 | 4.44 | 1.83% | 2,421,598 |
| May 12, 2025 | 4.39 | 4.59 | 4.26 | 4.36 | 4.36 | 3.07% | 2,143,326 |
| May 9, 2025 | 4.03 | 4.28 | 4.01 | 4.23 | 4.23 | 7.09% | 2,690,698 |
| May 8, 2025 | 4.09 | 4.21 | 3.95 | 3.95 | 3.95 | -2.23% | 2,861,974 |
| May 7, 2025 | 4.25 | 4.41 | 4.01 | 4.04 | 4.04 | -3.81% | 4,784,958 |
| May 6, 2025 | 4.32 | 4.59 | 4.05 | 4.20 | 4.20 | -25.40% | 6,160,038 |
| May 5, 2025 | 5.73 | 5.89 | 5.55 | 5.63 | 5.63 | -2.43% | 2,715,653 |
| May 2, 2025 | 5.68 | 5.77 | 5.58 | 5.77 | 5.77 | 3.41% | 1,528,655 |
| May 1, 2025 | 5.53 | 5.74 | 5.44 | 5.58 | 5.58 | 1.09% | 1,168,363 |
| Apr 30, 2025 | 5.43 | 5.56 | 5.31 | 5.52 | 5.52 | -0.18% | 1,371,508 |
| Apr 29, 2025 | 5.57 | 5.63 | 5.42 | 5.53 | 5.53 | -0.72% | 1,661,464 |
| Apr 28, 2025 | 5.48 | 5.64 | 5.38 | 5.57 | 5.57 | 4.31% | 2,611,679 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.14 | 5.34 | 5.34 | 0.56% | 1,767,416 |
| Apr 24, 2025 | 5.20 | 5.35 | 5.04 | 5.31 | 5.31 | 3.71% | 9,678,817 |
| Apr 23, 2025 | 5.27 | 5.36 | 5.05 | 5.12 | 5.12 | -0.78% | 1,927,915 |
| Apr 22, 2025 | 5.36 | 5.44 | 5.11 | 5.16 | 5.16 | -0.77% | 2,155,463 |
| Apr 21, 2025 | 5.12 | 5.25 | 5.00 | 5.20 | 5.20 | 0.78% | 3,900,299 |
| Apr 17, 2025 | 5.05 | 5.20 | 5.03 | 5.16 | 5.16 | 1.57% | 3,568,671 |
| Apr 16, 2025 | 5.25 | 5.25 | 5.01 | 5.08 | 5.08 | -1.17% | 1,029,987 |
| Apr 15, 2025 | 5.11 | 5.34 | 5.04 | 5.14 | 5.14 | -0.58% | 1,067,605 |
| Apr 14, 2025 | 5.32 | 5.37 | 5.05 | 5.17 | 5.17 | -1.34% | 864,151 |
| Apr 11, 2025 | 5.15 | 5.26 | 4.99 | 5.24 | 5.24 | 0.77% | 1,251,341 |
| Apr 10, 2025 | 5.23 | 5.29 | 5.01 | 5.20 | 5.20 | -3.88% | 1,142,597 |
| Apr 9, 2025 | 4.95 | 5.59 | 4.91 | 5.41 | 5.41 | 5.87% | 2,051,984 |
| Apr 8, 2025 | 5.76 | 5.76 | 4.98 | 5.11 | 5.11 | -7.09% | 1,704,082 |
| Apr 7, 2025 | 5.64 | 5.80 | 5.18 | 5.50 | 5.50 | -4.68% | 1,188,399 |
| Apr 4, 2025 | 5.50 | 5.87 | 5.32 | 5.77 | 5.77 | 0.35% | 1,451,829 |
| Apr 3, 2025 | 6.00 | 6.08 | 5.71 | 5.75 | 5.75 | -5.58% | 2,737,669 |
| Apr 2, 2025 | 5.79 | 6.19 | 5.77 | 6.09 | 6.09 | 4.28% | 3,277,310 |
| Apr 1, 2025 | 5.99 | 5.99 | 5.74 | 5.84 | 5.84 | -2.18% | 1,829,465 |
| Mar 31, 2025 | 5.89 | 6.03 | 5.80 | 5.97 | 5.97 | -1.00% | 2,065,255 |
| Mar 28, 2025 | 6.29 | 6.29 | 5.99 | 6.03 | 6.03 | -3.83% | 893,632 |
| Mar 27, 2025 | 6.12 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 810,811 |
| Mar 26, 2025 | 6.20 | 6.26 | 6.02 | 6.11 | 6.11 | 0.66% | 955,009 |
| Mar 25, 2025 | 6.18 | 6.20 | 6.05 | 6.07 | 6.07 | -2.57% | 1,695,044 |
| Mar 24, 2025 | 6.00 | 6.27 | 6.00 | 6.23 | 6.23 | 4.71% | 1,495,140 |
| Mar 21, 2025 | 6.03 | 6.13 | 5.89 | 5.95 | 5.95 | -3.72% | 2,297,989 |
| Mar 20, 2025 | 6.07 | 6.37 | 6.07 | 6.18 | 6.18 | -0.32% | 1,192,429 |
| Mar 19, 2025 | 6.24 | 6.33 | 6.05 | 6.20 | 6.20 | -0.32% | 1,169,122 |
| Mar 18, 2025 | 6.18 | 6.25 | 6.12 | 6.22 | 6.22 | 0.32% | 902,880 |
| Mar 17, 2025 | 6.14 | 6.30 | 6.04 | 6.20 | 6.20 | 0.98% | 935,002 |
| Mar 14, 2025 | 6.10 | 6.29 | 5.91 | 6.14 | 6.14 | 2.50% | 1,054,466 |
| Mar 13, 2025 | 5.85 | 6.13 | 5.75 | 5.99 | 5.99 | 2.57% | 1,201,854 |
| Mar 12, 2025 | 6.04 | 6.13 | 5.82 | 5.84 | 5.84 | -2.99% | 1,053,521 |
| Mar 11, 2025 | 6.18 | 6.18 | 5.75 | 6.02 | 6.02 | -0.82% | 969,092 |
| Mar 10, 2025 | 6.13 | 6.43 | 6.07 | 6.07 | 6.07 | -1.46% | 1,130,928 |
| Mar 7, 2025 | 5.99 | 6.37 | 5.97 | 6.16 | 6.16 | 4.05% | 1,209,620 |
| Mar 6, 2025 | 5.64 | 5.95 | 5.53 | 5.92 | 5.92 | 4.96% | 1,004,253 |
| Mar 5, 2025 | 5.48 | 5.80 | 5.46 | 5.64 | 5.64 | 3.30% | 1,077,561 |
| Mar 4, 2025 | 5.52 | 5.64 | 5.44 | 5.46 | 5.46 | -2.33% | 1,569,570 |