JELD-WEN Holding Inc. (JELD)
NYSE: JELD
· Real-Time Price · USD
4.89
0.06 (1.24%)
At close: Oct 03, 2025, 3:59 PM
4.90
0.10%
After-hours: Oct 03, 2025, 06:26 PM EDT
JELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.83 | 4.95 | 4.83 | 4.89 | 4.89 | 1.24% | 868,952 |
| Oct 2, 2025 | 4.91 | 4.94 | 4.76 | 4.83 | 4.83 | -1.63% | 1,010,813 |
| Oct 1, 2025 | 4.82 | 4.98 | 4.72 | 4.91 | 4.91 | 0.00% | 1,176,640 |
| Sep 30, 2025 | 4.92 | 4.93 | 4.79 | 4.91 | 4.91 | -0.61% | 1,242,100 |
| Sep 29, 2025 | 5.07 | 5.07 | 4.82 | 4.94 | 4.94 | -2.56% | 1,056,278 |
| Sep 26, 2025 | 5.15 | 5.18 | 5.04 | 5.07 | 5.07 | -0.39% | 842,208 |
| Sep 25, 2025 | 5.16 | 5.24 | 5.03 | 5.09 | 5.09 | -2.30% | 1,201,700 |
| Sep 24, 2025 | 5.26 | 5.42 | 5.16 | 5.21 | 5.21 | -1.51% | 1,012,378 |
| Sep 23, 2025 | 5.47 | 5.49 | 5.22 | 5.29 | 5.29 | -1.86% | 995,543 |
| Sep 22, 2025 | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | -2.71% | 1,061,814 |
| Sep 19, 2025 | 5.84 | 5.88 | 5.50 | 5.54 | 5.54 | -5.94% | 2,310,610 |
| Sep 18, 2025 | 5.83 | 6.02 | 5.83 | 5.89 | 5.89 | 0.51% | 1,222,732 |
| Sep 17, 2025 | 6.25 | 6.46 | 5.83 | 5.86 | 5.86 | -6.24% | 1,460,700 |
| Sep 16, 2025 | 6.48 | 6.51 | 6.24 | 6.25 | 6.25 | -2.04% | 853,900 |
| Sep 15, 2025 | 6.33 | 6.40 | 6.25 | 6.38 | 6.38 | 1.43% | 790,326 |
| Sep 12, 2025 | 6.57 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 1,105,848 |
| Sep 11, 2025 | 6.32 | 6.66 | 6.29 | 6.63 | 6.63 | 5.41% | 1,330,031 |
| Sep 10, 2025 | 6.20 | 6.35 | 6.10 | 6.29 | 6.29 | 1.45% | 1,123,400 |
| Sep 9, 2025 | 6.38 | 6.43 | 6.13 | 6.20 | 6.20 | -4.32% | 1,056,691 |
| Sep 8, 2025 | 6.81 | 6.81 | 6.46 | 6.48 | 6.48 | -4.14% | 912,700 |
Page 1 of 110