Skip to main content
JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.430
-0.100 (-6.54%)
At close: Apr 29, 2026, 4:00 PM EDT
1.520
+0.090 (6.29%)
After-hours: Apr 29, 2026, 4:30 PM EDT

JELD-WEN Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.491.511.441.45--5.23%753,254
Apr 28, 20261.541.611.491.531.53-2,581,027
Apr 27, 20261.461.571.441.531.534.79%2,718,635
Apr 24, 20261.271.461.271.461.4612.31%2,038,722
Apr 23, 20261.311.351.271.301.30-0.76%1,049,154
Apr 22, 20261.291.351.261.311.314.80%1,079,647
Apr 21, 20261.391.411.251.251.25-11.35%2,258,706
Apr 20, 20261.281.421.261.411.4110.16%2,755,813
Apr 17, 20261.261.371.241.281.285.79%3,016,039
Apr 16, 20261.191.241.191.211.212.54%1,487,020
Apr 15, 20261.101.221.091.181.187.27%1,832,361
Apr 14, 20261.161.191.091.101.10-2.65%1,331,147
Apr 13, 20261.021.170.991.131.137.62%2,000,056
Apr 10, 20261.111.151.021.051.05-2.78%2,827,278
Apr 9, 20261.001.141.001.081.088.00%3,617,721
Apr 8, 20261.031.080.931.001.004.72%4,034,661
Apr 7, 20261.101.120.930.950.95-12.39%3,692,798
Apr 6, 20261.121.161.091.091.09-0.91%1,458,946
Apr 2, 20261.161.181.071.101.10-5.98%2,524,063
Apr 1, 20261.261.271.161.171.17-5.65%3,611,088
Mar 31, 20261.131.261.131.241.2412.73%3,086,213
Mar 30, 20261.161.161.101.101.10-3.51%1,560,276
Mar 27, 20261.181.211.141.141.14-5.00%1,022,570
Mar 26, 20261.211.281.191.201.20-3.23%683,859
Mar 25, 20261.231.291.191.241.242.48%1,235,776
Mar 24, 20261.301.311.211.211.21-6.92%1,568,570
Mar 23, 20261.301.361.281.301.304.84%1,462,826
Mar 20, 20261.331.331.241.241.24-6.77%2,910,521
Mar 19, 20261.301.361.241.331.330.76%2,634,743
Mar 18, 20261.431.431.311.321.32-7.04%2,094,207
Mar 17, 20261.421.481.411.421.42-1.39%968,950
Mar 16, 20261.511.521.421.441.44-3.36%1,215,929
Mar 13, 20261.491.551.451.491.493.47%1,420,756
Mar 12, 20261.491.541.421.441.44-6.49%2,018,968
Mar 11, 20261.571.631.501.541.541.99%1,796,747
Mar 10, 20261.661.701.501.511.51-9.58%1,742,837
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