Skip to main content
JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.670
-0.170 (-9.24%)
At close: Mar 9, 2026, 4:00 PM EDT
1.690
+0.020 (1.20%)
After-hours: Mar 9, 2026, 7:05 PM EDT

JELD-WEN Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.781.791.611.671.67-9.24%2,150,107
Mar 6, 20261.861.881.751.841.84-1.08%2,431,760
Mar 5, 20261.982.021.831.861.86-7.46%2,392,174
Mar 4, 20262.032.061.962.012.01-1,422,948
Mar 3, 20261.912.031.872.012.011.01%1,329,165
Mar 2, 20261.882.011.831.991.991.53%1,559,402
Feb 27, 20261.911.971.851.961.960.51%1,909,238
Feb 26, 20261.961.981.901.951.95-0.51%1,031,850
Feb 25, 20262.052.051.921.961.96-3.45%1,405,886
Feb 24, 20261.992.071.992.032.030.50%928,375
Feb 23, 20262.182.201.882.022.02-6.91%2,068,537
Feb 20, 20262.332.352.152.172.17-8.82%1,873,016
Feb 19, 20262.452.532.312.382.38-3.25%2,351,415
Feb 18, 20262.262.842.262.462.4617.14%4,001,061
Feb 17, 20262.292.292.002.102.10-6.25%2,151,294
Feb 13, 20262.362.482.222.242.24-6.28%1,459,830
Feb 12, 20262.792.872.382.392.39-14.03%1,568,206
Feb 11, 20262.852.902.722.782.78-2.46%893,665
Feb 10, 20262.632.902.632.852.858.37%1,537,790
Feb 9, 20262.942.952.622.632.63-10.24%1,790,246
Feb 6, 20262.843.102.802.932.935.78%2,659,397
Feb 5, 20262.782.862.692.772.77-1.07%2,198,260
Feb 4, 20262.662.882.642.802.807.28%2,049,174
Feb 3, 20262.562.832.542.612.611.95%1,739,178
Feb 2, 20262.712.752.562.562.56-5.88%1,054,105
Jan 30, 20262.662.752.652.722.720.74%1,153,105
Jan 29, 20262.722.762.582.702.70-0.37%1,271,510
Jan 28, 20262.792.802.642.712.71-2.52%1,301,253
Jan 27, 20262.832.842.732.782.78-3.14%1,141,196
Jan 26, 20263.043.042.852.872.87-5.28%950,807
Jan 23, 20263.033.142.973.033.03-1.94%658,081
Jan 22, 20263.053.203.053.093.092.32%1,003,910
Jan 21, 20262.963.072.893.023.022.72%1,047,248
Jan 20, 20262.993.082.912.942.94-6.67%1,037,604
Jan 16, 20263.183.243.003.153.15-0.94%1,306,390
Jan 15, 20262.723.272.723.183.1817.34%2,934,001
Jan 14, 20262.712.802.582.712.71-1,729,607
Jan 13, 20262.722.802.632.712.71-0.37%995,968
Jan 12, 20262.722.842.672.722.72-1.09%1,214,944
Jan 9, 20262.442.762.422.752.7513.64%1,545,633
Jan 8, 20262.262.462.222.422.427.08%1,234,332
Jan 7, 20262.592.602.252.262.26-12.06%1,359,147
Jan 6, 20262.402.582.402.572.574.47%988,523
Jan 5, 20262.512.722.442.462.46-0.81%1,145,068
Jan 2, 20262.462.552.402.482.480.81%943,507
Dec 31, 20252.382.462.372.462.462.50%1,174,548
Dec 30, 20252.432.492.402.402.40-1.64%792,343
Dec 29, 20252.432.472.362.442.44-0.81%833,827
Dec 26, 20252.432.472.372.462.46-724,021
Dec 24, 20252.392.472.352.462.462.93%658,658
Dec 23, 20252.472.492.392.392.39-3.63%891,879
Dec 22, 20252.762.802.432.482.48-10.14%2,142,248
Dec 19, 20252.832.852.742.762.76-3.16%2,109,472
Dec 18, 20252.913.002.842.852.850.35%1,045,051
Dec 17, 20252.832.952.822.842.84-1,214,142
Dec 16, 20252.752.862.722.842.844.03%865,911
Dec 15, 20252.852.852.662.732.73-3.53%1,856,123
Dec 12, 20252.812.872.742.832.832.17%830,140
Dec 11, 20252.762.902.742.772.77-1.07%1,391,378
Dec 10, 20252.582.842.582.802.806.06%2,072,687
Dec 9, 20252.552.722.552.642.641.15%1,514,369
Dec 8, 20252.612.712.572.612.61-2,055,751
Dec 5, 20252.602.702.582.612.61-889,073
Dec 4, 20252.702.732.612.612.61-2.61%979,501
Dec 3, 20252.602.742.552.682.684.28%1,416,466
Dec 2, 20252.582.632.532.572.57-0.39%1,405,391
Dec 1, 20252.622.742.582.582.58-3.37%1,491,400
Nov 28, 20252.742.742.612.672.67-0.37%956,092
Nov 26, 20252.602.722.552.682.684.28%1,605,359
Nov 25, 20252.392.632.352.572.579.36%2,545,863
Nov 24, 20252.252.372.172.352.355.38%2,733,549
Nov 21, 20251.902.241.902.232.2319.25%2,199,999
Nov 20, 20251.851.951.851.871.873.31%2,439,620
Nov 19, 20251.821.841.701.811.81-1.09%1,846,070
Nov 18, 20251.851.931.811.831.83-2.14%2,366,924
Nov 17, 20252.032.051.871.871.87-8.33%2,270,548
Nov 14, 20252.122.121.992.042.04-4.23%1,647,455
Nov 13, 20252.182.262.122.132.13-3.18%1,702,398
Nov 12, 20252.212.322.122.202.20-1.35%2,675,760
Nov 11, 20252.302.362.222.232.23-3.04%1,538,295
Nov 10, 20252.622.652.282.302.30-11.20%2,962,936
Nov 7, 20252.552.602.462.592.59-2,200,661
Nov 6, 20252.752.792.572.592.59-7.50%2,554,423
Nov 5, 20252.902.982.662.802.80-4.11%3,647,988
Nov 4, 20252.773.332.312.922.92-30.48%8,347,613
Nov 3, 20254.294.404.184.204.20-3.23%1,374,101
Oct 31, 20254.364.444.314.344.34-1.14%1,162,691
Oct 30, 20254.404.554.374.394.39-2.01%790,121
Oct 29, 20254.794.804.454.484.48-6.08%811,652
Oct 28, 20254.664.904.644.774.771.27%995,367
Oct 27, 20254.854.884.614.714.71-2.89%1,033,335
Oct 24, 20254.924.924.804.854.851.68%637,705
Oct 23, 20254.724.834.694.774.771.27%497,457
Oct 22, 20254.794.814.584.714.71-1.26%1,586,853
Oct 21, 20254.684.904.654.774.771.27%825,988
Oct 20, 20254.614.734.594.714.712.61%755,493
Oct 17, 20254.614.674.504.594.59-0.65%696,722
Oct 16, 20254.804.804.584.624.62-1.70%856,817
Oct 15, 20254.524.904.504.704.704.68%1,262,104
Oct 14, 20254.224.504.224.494.492.98%717,482