JELD-WEN Holding Inc. (JELD)
NYSE: JELD
· Real-Time Price · USD
6.75
0.29 (4.49%)
At close: Sep 05, 2025, 3:59 PM
6.89
2.07%
After-hours: Sep 05, 2025, 07:55 PM EDT
JELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.62 | 6.98 | 6.62 | 6.76 | 6.76 | 4.64% | 1,191,423 |
| Sep 4, 2025 | 6.14 | 6.48 | 6.07 | 6.46 | 6.46 | 6.08% | 1,552,957 |
| Sep 3, 2025 | 6.34 | 6.38 | 6.07 | 6.09 | 6.09 | -4.25% | 1,268,602 |
| Sep 2, 2025 | 6.31 | 6.48 | 6.17 | 6.36 | 6.36 | -0.47% | 1,843,400 |
| Aug 29, 2025 | 6.15 | 6.42 | 6.02 | 6.39 | 6.39 | 5.62% | 4,123,533 |
| Aug 28, 2025 | 6.07 | 6.15 | 5.92 | 6.05 | 6.05 | 0.83% | 6,066,022 |
| Aug 27, 2025 | 6.14 | 6.29 | 5.97 | 6.00 | 6.00 | -3.23% | 4,788,146 |
| Aug 26, 2025 | 6.35 | 6.36 | 6.16 | 6.20 | 6.20 | -2.67% | 3,926,243 |
| Aug 25, 2025 | 6.26 | 6.40 | 6.17 | 6.37 | 6.37 | 2.08% | 1,215,900 |
| Aug 22, 2025 | 5.72 | 6.28 | 5.62 | 6.24 | 6.24 | 10.83% | 1,565,261 |
| Aug 21, 2025 | 5.58 | 5.69 | 5.46 | 5.63 | 5.63 | -0.88% | 707,800 |
| Aug 20, 2025 | 5.79 | 5.83 | 5.65 | 5.68 | 5.68 | -1.90% | 1,027,400 |
| Aug 19, 2025 | 5.94 | 6.08 | 5.77 | 5.79 | 5.79 | -1.36% | 722,072 |
| Aug 18, 2025 | 5.82 | 5.98 | 5.77 | 5.87 | 5.87 | 1.56% | 906,600 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.67 | 5.78 | 5.78 | -1.70% | 1,157,713 |
| 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% | 1,422,700 |
| 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% | 1,477,200 |