JELD-WEN Holding Inc. (JELD)
NYSE: JELD
· Real-Time Price · USD
5.88
-0.11 (-1.84%)
At close: Aug 14, 2025, 3:59 PM
5.88
0.09%
After-hours: Aug 14, 2025, 05:54 PM EDT
JELD 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% | 986,200 |
| 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 |
| 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% | 1,243,000 |
| Jul 31, 2025 | 4.59 | 4.64 | 4.39 | 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% | 1,124,500 |
| 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 | 4.89 | 4.26 | 4.87 | 4.87 | 15.95% | 2,966,400 |
| Jul 21, 2025 | 4.27 | 4.34 | 4.18 | 4.20 | 4.20 | 0.00% | 696,947 |
| Jul 18, 2025 | 4.27 | 4.29 | 4.18 | 4.20 | 4.20 | -0.94% | 929,916 |