JELD-WEN Holding Inc.

5.86
-0.11 (-1.84%)
At close: Apr 01, 2025, 3:59 PM
5.91
0.98%
After-hours: Apr 01, 2025, 08:00 PM EDT

JELD-WEN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.89 6.03 5.80 5.97 -0.06 -1.00% 2,064,925
Mar 28, 2025 6.29 6.29 5.99 6.03 -0.24 -3.83% 893,632
Mar 27, 2025 6.12 6.31 6.06 6.27 0.16 2.62% 810,811
Mar 26, 2025 6.20 6.26 6.02 6.11 0.04 0.66% 955,009
Mar 25, 2025 6.18 6.20 6.05 6.07 -0.16 -2.57% 1,695,044
Mar 24, 2025 6.00 6.27 6.00 6.23 0.28 4.71% 1,495,140
Mar 21, 2025 6.03 6.13 5.89 5.95 -0.23 -3.72% 2,298,000
Mar 20, 2025 6.07 6.37 6.07 6.18 -0.02 -0.32% 1,192,429
Mar 19, 2025 6.24 6.33 6.05 6.20 -0.02 -0.32% 1,169,122
Mar 18, 2025 6.18 6.25 6.12 6.22 0.02 0.32% 902,900
Mar 17, 2025 6.14 6.30 6.04 6.20 0.06 0.98% 935,002
Mar 14, 2025 6.10 6.29 5.91 6.14 0.15 2.50% 1,054,466
Mar 13, 2025 5.85 6.13 5.75 5.99 0.15 2.57% 1,201,854
Mar 12, 2025 6.04 6.13 5.82 5.84 -0.18 -2.99% 1,053,521
Mar 11, 2025 6.18 6.18 5.75 6.02 -0.05 -0.82% 969,100
Mar 10, 2025 6.13 6.43 6.07 6.07 -0.09 -1.46% 1,132,722
Mar 7, 2025 5.99 6.37 5.97 6.16 0.24 4.05% 1,209,620
Mar 6, 2025 5.64 5.95 5.53 5.92 0.28 4.96% 1,004,253
Mar 5, 2025 5.48 5.80 5.46 5.64 0.18 3.30% 1,077,600
Mar 4, 2025 5.52 5.64 5.44 5.46 -0.13 -2.33% 1,569,600
Mar 3, 2025 5.67 5.86 5.45 5.59 0.09 1.64% 1,420,720
Feb 28, 2025 5.84 5.88 5.49 5.50 -0.36 -6.14% 1,822,977
Feb 27, 2025 6.07 6.17 5.81 5.86 0.07 1.21% 1,208,149
Feb 26, 2025 5.89 5.98 5.77 5.79 -0.10 -1.70% 881,744
Feb 25, 2025 5.82 6.04 5.76 5.89 0.09 1.55% 1,233,405
Feb 24, 2025 5.81 6.11 5.62 5.80 -0.14 -2.36% 1,706,920
Feb 21, 2025 6.25 6.30 5.94 5.94 -0.23 -3.73% 1,263,735
Feb 20, 2025 5.90 6.21 5.86 6.17 0.26 4.40% 2,276,237
Feb 19, 2025 6.76 6.76 5.79 5.91 -0.83 -12.31% 4,180,198
Feb 18, 2025 8.32 8.38 6.60 6.74 -2.05 -23.32% 4,670,017
Feb 14, 2025 8.81 9.12 8.62 8.79 0.14 1.62% 633,372
Feb 13, 2025 9.05 9.15 8.62 8.65 -0.33 -3.67% 643,439
Feb 12, 2025 8.74 8.99 8.65 8.98 -0.07 -0.77% 656,100
Feb 11, 2025 8.74 9.12 8.74 9.05 0.23 2.61% 496,412
Feb 10, 2025 8.68 9.30 8.67 8.82 0.25 2.92% 1,001,700
Feb 7, 2025 8.69 8.69 8.40 8.57 -0.14 -1.61% 804,340
Feb 6, 2025 8.66 8.89 8.60 8.71 0.14 1.63% 448,743
Feb 5, 2025 8.74 8.80 8.52 8.57 -0.04 -0.46% 397,230
Feb 4, 2025 8.47 8.65 8.32 8.61 0.11 1.29% 438,703
Feb 3, 2025 8.66 8.73 8.40 8.50 -0.42 -4.71% 559,123
Jan 31, 2025 9.28 9.28 8.89 8.92 -0.45 -4.80% 532,418
Jan 30, 2025 9.31 9.52 9.20 9.37 0.20 2.18% 392,333
Jan 29, 2025 9.21 9.40 9.02 9.17 -0.09 -0.97% 406,508
Jan 28, 2025 9.84 9.84 9.25 9.26 -0.62 -6.28% 459,805
Jan 27, 2025 9.56 10.09 9.52 9.88 0.28 2.92% 708,418
Jan 24, 2025 9.64 9.64 9.47 9.60 -0.08 -0.83% 608,734
Jan 23, 2025 9.51 9.80 9.46 9.68 0.08 0.83% 588,100
Jan 22, 2025 9.54 9.64 9.38 9.60 -0.20 -2.04% 686,938
Jan 21, 2025 9.73 9.85 9.62 9.80 0.30 3.16% 721,800
Jan 17, 2025 9.54 9.58 9.41 9.50 0.15 1.60% 558,700