JELD-WEN Holding Inc. (JELD)
NYSE: JELD
· Real-Time Price · USD
5.06
-0.03 (-0.59%)
At close: Sep 26, 2025, 3:59 PM
5.10
0.79%
After-hours: Sep 26, 2025, 06:23 PM EDT
JELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.15 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 841,789 |
| Sep 25, 2025 | 5.16 | 5.24 | 5.03 | 5.09 | 5.09 | -2.30% | 1,201,700 |
| Sep 24, 2025 | 5.26 | 5.42 | 5.16 | 5.21 | 5.21 | -1.51% | 1,012,378 |
| Sep 23, 2025 | 5.47 | 5.49 | 5.22 | 5.29 | 5.29 | -1.86% | 995,543 |
| Sep 22, 2025 | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | -2.71% | 1,061,814 |
| Sep 19, 2025 | 5.84 | 5.88 | 5.50 | 5.54 | 5.54 | -5.94% | 2,310,610 |
| Sep 18, 2025 | 5.83 | 6.02 | 5.83 | 5.89 | 5.89 | 0.51% | 1,222,732 |
| Sep 17, 2025 | 6.25 | 6.46 | 5.83 | 5.86 | 5.86 | -6.24% | 1,460,700 |
| Sep 16, 2025 | 6.48 | 6.51 | 6.24 | 6.25 | 6.25 | -2.04% | 853,900 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.25 | 6.38 | 6.38 | 1.43% | 790,326 |
| Sep 12, 2025 | 6.57 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 1,105,848 |
| Sep 11, 2025 | 6.32 | 6.66 | 6.29 | 6.63 | 6.63 | 5.41% | 1,330,031 |
| Sep 10, 2025 | 6.20 | 6.35 | 6.10 | 6.29 | 6.29 | 1.45% | 1,123,400 |
| Sep 9, 2025 | 6.38 | 6.43 | 6.13 | 6.20 | 6.20 | -4.32% | 1,056,691 |
| Sep 8, 2025 | 6.81 | 6.81 | 6.46 | 6.48 | 6.48 | -4.14% | 912,700 |
| Sep 5, 2025 | 6.62 | 6.98 | 6.62 | 6.76 | 6.76 | 4.64% | 1,192,518 |
| 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 |