JELD-WEN Holding, Inc. JELD
NYSE · United States · Non-Energy Minerals
$1.96+0.12 (+6.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.96 | +6.52% | $1.87 | $2.00 | $1.84 | 1.91M |
| 2026-09-30 | $1.84 | -7.54% | $1.99 | $2.00 | $1.83 | 2.65M |
| 2026-09-29 | $1.99 | +12.43% | $2.06 | $2.26 | $1.82 | 6.00M |
| 2026-09-28 | $1.77 | -3.80% | $1.81 | $1.85 | $1.72 | 685.60K |
| 2026-09-25 | $1.84 | +6.98% | $1.77 | $1.85 | $1.72 | 698.90K |
| 2026-09-24 | $1.72 | -4.44% | $1.77 | $1.79 | $1.71 | 1.55M |
| 2026-09-23 | $1.80 | -2.17% | $1.79 | $1.98 | $1.72 | 2.51M |
| 2026-09-22 | $1.84 | +7.60% | $1.73 | $1.92 | $1.73 | 2.59M |
| 2026-09-21 | $1.71 | -2.84% | $1.77 | $1.78 | $1.68 | 991.10K |
| 2026-09-18 | $1.76 | -6.88% | $1.87 | $1.87 | $1.72 | 2.64M |
| 2026-09-17 | $1.89 | -1.05% | $2.00 | $2.04 | $1.85 | 737.10K |
| 2026-09-16 | $1.91 | -6.83% | $2.07 | $2.08 | $1.88 | 1.01M |
| 2026-09-15 | $2.05 | 0.00% | $2.02 | $2.06 | $1.93 | 775.50K |
| 2026-09-14 | $2.05 | -0.49% | $2.09 | $2.09 | $1.98 | 702.80K |
| 2026-09-11 | $2.06 | +1.48% | $2.07 | $2.10 | $2.00 | 831.20K |
| 2026-09-10 | $2.03 | -3.33% | $2.10 | $2.13 | $2.01 | 1.04M |
| 2026-09-09 | $2.10 | -4.11% | $2.18 | $2.21 | $2.08 | 830.50K |
| 2026-09-08 | $2.19 | -4.78% | $2.28 | $2.29 | $2.14 | 1.10M |
| 2026-09-04 | $2.30 | +1.32% | $2.27 | $2.40 | $2.23 | 2.82M |
| 2026-09-03 | $2.27 | -1.73% | $2.35 | $2.37 | $2.18 | 1.50M |
| 2026-09-02 | $2.31 | +6.45% | $2.15 | $2.34 | $2.13 | 1.24M |
| 2026-09-01 | $2.17 | -9.21% | $2.33 | $2.40 | $2.09 | 2.91M |
| 2026-08-31 | $2.39 | -5.53% | $2.50 | $2.50 | $2.32 | 3.59M |
| 2026-08-28 | $2.53 | +16.06% | $2.21 | $2.56 | $2.19 | 2.61M |
| 2026-08-27 | $2.18 | -9.92% | $2.41 | $2.43 | $2.18 | 1.20M |
| 2026-08-26 | $2.42 | +0.83% | $2.42 | $2.53 | $2.39 | 2.52M |
| 2026-08-25 | $2.40 | -3.61% | $2.51 | $2.55 | $2.34 | 2.01M |
| 2026-08-24 | $2.49 | +8.26% | $2.28 | $2.51 | $2.28 | 1.74M |
| 2026-08-21 | $2.30 | +10.58% | $2.12 | $2.30 | $2.10 | 2.09M |
| 2026-08-20 | $2.08 | +1.96% | $1.98 | $2.10 | $1.95 | 1.28M |
| 2026-08-19 | $2.04 | +10.87% | $1.90 | $2.14 | $1.88 | 3.02M |
| 2026-08-18 | $1.84 | -1.60% | $1.85 | $1.89 | $1.83 | 769.70K |
| 2026-08-17 | $1.87 | -3.11% | $1.92 | $1.94 | $1.86 | 1.48M |
| 2026-08-14 | $1.93 | -1.53% | $1.92 | $1.96 | $1.89 | 794.70K |
| 2026-08-13 | $1.96 | +3.70% | $1.88 | $2.02 | $1.88 | 1.28M |
| 2026-08-12 | $1.89 | 0.00% | $1.92 | $1.92 | $1.82 | 708.00K |
| 2026-08-11 | $1.89 | +1.07% | $1.87 | $1.99 | $1.87 | 1.64M |
| 2026-08-10 | $1.87 | -1.06% | $1.90 | $1.92 | $1.82 | 731.20K |
| 2026-08-07 | $1.89 | +6.78% | $1.79 | $1.94 | $1.79 | 1.68M |
| 2026-08-06 | $1.77 | -2.21% | $1.81 | $1.87 | $1.76 | 1.33M |
| 2026-08-05 | $1.81 | 0.00% | $1.83 | $1.92 | $1.76 | 2.37M |
| 2026-08-04 | $1.81 | +25.69% | $1.69 | $1.83 | $1.63 | 6.59M |
| 2026-08-03 | $1.44 | +1.41% | $1.45 | $1.53 | $1.38 | 3.32M |
| 2026-07-31 | $1.42 | +4.41% | $1.35 | $1.43 | $1.31 | 719.00K |
| 2026-07-30 | $1.36 | +6.25% | $1.27 | $1.38 | $1.26 | 1.03M |
| 2026-07-29 | $1.28 | +12.28% | $1.15 | $1.36 | $1.12 | 2.47M |
| 2026-07-28 | $1.14 | -1.72% | $1.17 | $1.21 | $1.13 | 1.32M |
| 2026-07-27 | $1.16 | +5.45% | $1.15 | $1.19 | $1.11 | 543.70K |
| 2026-07-24 | $1.10 | 0.00% | $1.12 | $1.13 | $1.07 | 773.10K |
| 2026-07-23 | $1.10 | -5.98% | $1.17 | $1.19 | $1.10 | 838.10K |
| 2026-07-22 | $1.17 | -1.68% | $1.18 | $1.27 | $1.16 | 1.43M |
| 2026-07-21 | $1.19 | +1.71% | $1.18 | $1.21 | $1.13 | 1.19M |
| 2026-07-20 | $1.17 | 0.00% | $1.21 | $1.21 | $1.12 | 1.04M |
| 2026-07-17 | $1.17 | -1.68% | $1.17 | $1.20 | $1.14 | 874.70K |
| 2026-07-16 | $1.19 | +0.85% | $1.15 | $1.22 | $1.15 | 543.80K |
| 2026-07-15 | $1.18 | -4.07% | $1.22 | $1.27 | $1.17 | 996.60K |
| 2026-07-14 | $1.23 | +5.13% | $1.20 | $1.27 | $1.18 | 712.50K |
| 2026-07-13 | $1.17 | -3.31% | $1.23 | $1.31 | $1.17 | 974.10K |
| 2026-07-10 | $1.21 | -2.42% | $1.22 | $1.27 | $1.19 | 843.70K |
| 2026-07-09 | $1.24 | +2.48% | $1.23 | $1.30 | $1.21 | 918.30K |
| 2026-07-08 | $1.21 | -3.20% | $1.23 | $1.25 | $1.17 | 1.56M |
| 2026-07-07 | $1.25 | -1.57% | $1.27 | $1.30 | $1.15 | 2.26M |
| 2026-07-06 | $1.27 | -11.81% | $1.45 | $1.47 | $1.25 | 2.10M |
| 2026-07-02 | $1.44 | -3.36% | $1.51 | $1.57 | $1.41 | 1.37M |
| 2026-07-01 | $1.49 | -0.67% | $1.51 | $1.59 | $1.47 | 1.96M |
| 2026-06-30 | $1.50 | +8.70% | $1.39 | $1.53 | $1.30 | 2.06M |
| 2026-06-29 | $1.38 | -4.17% | $1.42 | $1.47 | $1.32 | 2.71M |
| 2026-06-26 | $1.44 | -12.73% | $1.64 | $1.71 | $1.37 | 10.58M |
| 2026-06-25 | $1.65 | -2.37% | $1.71 | $1.84 | $1.57 | 3.38M |
| 2026-06-24 | $1.69 | +11.18% | $1.54 | $1.74 | $1.54 | 2.09M |
| 2026-06-23 | $1.52 | -8.43% | $1.63 | $1.73 | $1.51 | 3.10M |
| 2026-06-22 | $1.66 | -6.74% | $1.77 | $1.80 | $1.64 | 839.10K |
| 2026-06-18 | $1.78 | +6.59% | $1.68 | $1.89 | $1.68 | 2.78M |
| 2026-06-17 | $1.67 | -8.24% | $1.86 | $1.99 | $1.66 | 1.27M |
| 2026-06-16 | $1.82 | +1.68% | $1.82 | $1.90 | $1.79 | 1.28M |
| 2026-06-15 | $1.79 | +1.13% | $1.88 | $1.90 | $1.77 | 1.33M |
| 2026-06-12 | $1.77 | -1.12% | $1.80 | $2.00 | $1.75 | 1.41M |
| 2026-06-11 | $1.79 | +9.82% | $1.66 | $1.79 | $1.58 | 1.94M |
| 2026-06-10 | $1.63 | -6.86% | $1.75 | $1.79 | $1.61 | 761.40K |
| 2026-06-09 | $1.75 | +6.71% | $1.62 | $1.79 | $1.61 | 1.33M |
| 2026-06-08 | $1.64 | -11.83% | $1.87 | $1.92 | $1.63 | 1.44M |
| 2026-06-05 | $1.86 | -7.92% | $2.00 | $2.00 | $1.81 | 1.28M |
| 2026-06-04 | $2.02 | -1.46% | $2.01 | $2.13 | $1.97 | 1.77M |
| 2026-06-03 | $2.05 | +0.99% | $2.00 | $2.06 | $1.88 | 1.41M |
| 2026-06-02 | $2.03 | +2.01% | $1.98 | $2.03 | $1.93 | 939.50K |
| 2026-06-01 | $1.99 | -7.87% | $2.13 | $2.13 | $1.97 | 1.18M |
| 2026-05-29 | $2.16 | +2.37% | $2.10 | $2.23 | $2.02 | 1.92M |
| 2026-05-28 | $2.11 | +2.93% | $2.01 | $2.13 | $1.92 | 2.11M |
| 2026-05-27 | $2.05 | +13.89% | $1.78 | $2.14 | $1.78 | 2.85M |
| 2026-05-26 | $1.80 | +3.45% | $1.74 | $1.87 | $1.70 | 1.62M |