Skip to main content
JELD-WEN Holding, Inc. (JELD)
NYSE: JELD · Real-Time Price · USD
1.440
-0.210 (-12.73%)
At close: Jun 26, 2026, 4:00 PM EDT
1.390
-0.050 (-3.47%)
After-hours: Jun 26, 2026, 7:59 PM EDT

JELD-WEN Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.641.711.371.441.44-12.73%10,011,150
Jun 25, 20261.711.841.571.651.65-2.37%3,379,709
Jun 24, 20261.541.741.541.691.6911.18%2,093,614
Jun 23, 20261.631.731.511.521.52-8.43%3,100,279
Jun 22, 20261.771.811.651.661.66-6.74%838,876
Jun 18, 20261.681.901.681.781.786.59%2,783,807
Jun 17, 20261.861.991.671.671.67-8.24%1,273,777
Jun 16, 20261.821.901.791.821.821.68%1,274,406
Jun 15, 20261.881.901.781.791.791.13%1,325,611
Jun 12, 20261.802.001.751.771.77-1.12%1,407,714
Jun 11, 20261.661.791.581.791.799.82%1,918,951
Jun 10, 20261.751.791.611.631.63-6.86%758,342
Jun 9, 20261.621.791.611.751.756.71%1,327,029
Jun 8, 20261.871.921.641.641.64-11.83%1,437,436
Jun 5, 20262.002.001.811.861.86-7.92%1,282,504
Jun 4, 20262.012.131.972.022.02-1.46%1,770,846
Jun 3, 20262.002.061.882.052.050.99%1,407,116
Jun 2, 20261.982.031.942.032.032.01%901,556
Jun 1, 20262.132.131.971.991.99-7.87%1,179,775
May 29, 20262.102.232.022.162.162.37%1,826,592
May 28, 20262.012.131.922.112.112.93%2,104,498
May 27, 20261.782.141.782.052.0513.89%2,848,948
May 26, 20261.741.871.701.801.803.45%1,620,452
May 22, 20261.621.751.621.741.748.75%1,632,423
May 21, 20261.481.621.431.601.607.38%1,255,552
May 20, 20261.431.541.371.491.494.20%1,115,304
May 19, 20261.531.531.361.431.43-4.67%1,325,434
May 18, 20261.461.521.431.501.502.04%1,160,323
May 15, 20261.531.571.461.471.47-4.55%817,242
May 14, 20261.531.631.501.541.541.99%1,273,522
May 13, 20261.571.571.441.511.51-3.82%1,430,045
May 12, 20261.621.671.561.571.57-2.48%1,607,518
May 11, 20261.691.731.591.611.61-5.29%1,821,356
May 8, 20261.691.791.601.701.700.59%1,526,006
May 7, 20261.721.811.671.691.69-2.31%2,438,276
May 6, 20261.591.811.591.731.735.49%2,682,544
May 5, 20261.401.671.251.641.6417.99%3,986,168
May 4, 20261.441.451.351.391.39-4.14%1,634,994
May 1, 20261.381.451.371.451.455.84%1,258,770
Apr 30, 20261.461.461.331.371.37-4.20%1,874,887
Apr 29, 20261.491.511.421.431.43-6.54%1,685,883
Apr 28, 20261.541.611.491.531.53-2,582,618
Apr 27, 20261.461.571.441.531.534.79%2,718,869
Apr 24, 20261.271.461.271.461.4612.31%2,120,623
Apr 23, 20261.311.351.271.301.30-0.76%1,049,765
Apr 22, 20261.291.351.261.311.314.80%1,084,163
Apr 21, 20261.391.411.251.251.25-11.35%2,261,552
Apr 20, 20261.281.421.261.411.4110.16%2,757,550
Apr 17, 20261.261.371.241.281.285.79%3,020,774
Apr 16, 20261.191.241.191.211.212.54%1,487,741
Apr 15, 20261.101.221.091.181.187.27%1,833,362
Apr 14, 20261.161.191.091.101.10-2.65%1,331,207
Apr 13, 20261.021.170.991.131.137.62%2,005,498
Apr 10, 20261.111.151.021.051.05-2.78%2,829,594
Apr 9, 20261.001.141.001.081.088.00%3,620,854
Apr 8, 20261.031.080.931.001.004.72%4,040,952
Apr 7, 20261.101.120.930.950.95-12.39%3,764,619
Apr 6, 20261.121.161.091.091.09-0.91%1,463,547
Apr 2, 20261.161.181.071.101.10-5.98%2,529,130
Apr 1, 20261.261.271.161.171.17-5.65%3,613,891
Mar 31, 20261.131.261.131.241.2412.73%3,088,125
Mar 30, 20261.161.161.101.101.10-3.51%1,560,601
Mar 27, 20261.181.211.141.141.14-5.00%1,024,720
Mar 26, 20261.211.281.191.201.20-3.23%697,854
Mar 25, 20261.231.291.191.241.242.48%1,249,126
Mar 24, 20261.301.311.211.211.21-6.92%1,584,946
Mar 23, 20261.301.361.281.301.304.84%1,465,632
Mar 20, 20261.331.331.241.241.24-6.77%2,930,630
Mar 19, 20261.301.361.241.331.330.76%2,701,454
Mar 18, 20261.431.431.311.321.32-7.04%2,094,210
Mar 17, 20261.421.481.411.421.42-1.39%969,312
Mar 16, 20261.511.521.421.441.44-3.36%1,223,682
Mar 13, 20261.491.551.451.491.493.47%1,420,756
Mar 12, 20261.491.541.421.441.44-6.49%2,019,467
Mar 11, 20261.571.631.501.541.541.99%1,799,291
Mar 10, 20261.661.701.501.511.51-9.58%1,755,931
Mar 9, 20261.781.791.611.671.67-9.24%2,150,687
Mar 6, 20261.861.881.751.841.84-1.08%2,432,910
Mar 5, 20261.982.021.831.861.86-7.46%2,392,231
Mar 4, 20262.032.061.962.012.01-1,449,356
Mar 3, 20261.912.031.872.012.011.01%1,345,748
Mar 2, 20261.882.011.831.991.991.53%1,559,411
Feb 27, 20261.911.971.851.961.960.51%1,962,679
Feb 26, 20261.961.981.901.951.95-0.51%1,050,284
Feb 25, 20262.052.051.921.961.96-3.45%1,407,668
Feb 24, 20261.992.071.992.032.030.50%946,789
Feb 23, 20262.182.201.882.022.02-6.91%2,071,449
Feb 20, 20262.332.352.152.172.17-8.82%1,883,753
Feb 19, 20262.452.532.312.382.38-3.25%2,372,117
Feb 18, 20262.262.842.262.462.4617.14%4,017,019
Feb 17, 20262.292.292.002.102.10-6.25%2,173,616
Feb 13, 20262.362.482.222.242.24-6.28%1,459,990
Feb 12, 20262.792.872.382.392.39-14.03%1,569,346
Feb 11, 20262.852.902.722.782.78-2.46%934,938
Feb 10, 20262.632.902.632.852.858.37%1,537,915
Feb 9, 20262.942.952.622.632.63-10.24%1,791,095
Feb 6, 20262.843.102.802.932.935.78%2,678,010
Feb 5, 20262.782.862.692.772.77-1.07%2,198,260
Feb 4, 20262.662.882.642.802.807.28%2,049,346
Feb 3, 20262.562.832.542.612.611.95%1,766,369