JELD-WEN Holding, Inc. - JELD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.71	2.71	2.71	2.8	2.58	1.24M
January 13, 2026	2.72	2.71	2.71	2.8	2.63	997,800
January 12, 2026	2.72	2.72	2.72	2.84	2.67	1.22M
January 09, 2026	2.44	2.75	2.75	2.76	2.42	1.55M
January 08, 2026	2.26	2.42	2.42	2.46	2.22	1.23M
January 07, 2026	2.59	2.26	2.26	2.6	2.25	1.39M
January 06, 2026	2.4	2.57	2.57	2.58	2.4	989,965
January 05, 2026	2.51	2.46	2.46	2.72	2.44	1.15M
January 02, 2026	2.46	2.48	2.48	2.55	2.4	944,500
December 31, 2025	2.38	2.46	2.46	2.46	2.37	1.19M
December 30, 2025	2.43	2.4	2.4	2.49	2.4	793,300
December 29, 2025	2.43	2.44	2.44	2.47	2.36	853,405
December 26, 2025	2.43	2.46	2.46	2.47	2.37	732,021
December 24, 2025	2.39	2.46	2.46	2.47	2.35	658,700
December 23, 2025	2.47	2.39	2.39	2.49	2.38	902,231
December 22, 2025	2.76	2.48	2.48	2.8	2.42	2.14M
December 19, 2025	2.83	2.76	2.76	2.85	2.74	2.11M
December 18, 2025	2.91	2.85	2.85	3	2.84	1.05M
December 17, 2025	2.83	2.84	2.84	2.95	2.82	1.21M
December 16, 2025	2.75	2.84	2.84	2.86	2.72	865,911
December 15, 2025	2.85	2.73	2.73	2.85	2.66	1.86M
December 12, 2025	2.81	2.83	2.83	2.87	2.74	830,140
December 11, 2025	2.76	2.77	2.77	2.9	2.74	1.39M
December 10, 2025	2.58	2.8	2.8	2.84	2.58	2.07M
December 09, 2025	2.55	2.64	2.64	2.72	2.55	1.51M
December 08, 2025	2.61	2.61	2.61	2.71	2.57	2.06M
December 05, 2025	2.6	2.61	2.61	2.7	2.58	889,100
December 04, 2025	2.7	2.61	2.61	2.73	2.61	979,501
December 03, 2025	2.6	2.68	2.68	2.74	2.55	1.42M
December 02, 2025	2.58	2.57	2.57	2.63	2.53	1.41M
December 01, 2025	2.62	2.58	2.58	2.74	2.58	1.49M
November 28, 2025	2.74	2.67	2.67	2.74	2.61	956,100
November 26, 2025	2.6	2.68	2.68	2.72	2.55	1.61M
November 25, 2025	2.39	2.57	2.57	2.63	2.35	2.55M
November 24, 2025	2.22	2.35	2.35	2.37	2.17	2.17M
November 21, 2025	1.9	2.23	2.23	2.24	1.9	2.2M
November 20, 2025	1.85	1.87	1.87	1.95	1.85	2.44M
November 19, 2025	1.82	1.81	1.81	1.84	1.7	1.85M
November 18, 2025	1.85	1.83	1.83	1.93	1.81	2.37M
November 17, 2025	2.03	1.87	1.87	2.05	1.87	2.27M
November 14, 2025	2.12	2.04	2.04	2.12	1.99	1.65M
November 13, 2025	2.18	2.13	2.13	2.26	2.12	1.7M
November 12, 2025	2.21	2.2	2.2	2.32	2.12	2.68M
November 11, 2025	2.3	2.23	2.23	2.36	2.22	1.54M
November 10, 2025	2.62	2.3	2.3	2.65	2.28	2.96M
November 07, 2025	2.55	2.59	2.59	2.6	2.46	2.2M
November 06, 2025	2.75	2.59	2.59	2.79	2.57	2.55M
November 05, 2025	2.9	2.8	2.8	2.98	2.66	3.65M
November 04, 2025	2.77	2.92	2.92	3.33	2.31	8.35M
November 03, 2025	4.29	4.2	4.2	4.39	4.18	1.37M
October 31, 2025	4.36	4.34	4.34	4.44	4.31	993,485
October 30, 2025	4.4	4.39	4.39	4.55	4.37	790,121
October 29, 2025	4.79	4.48	4.48	4.8	4.45	811,652
October 28, 2025	4.66	4.77	4.77	4.9	4.64	995,400
October 27, 2025	4.85	4.71	4.71	4.88	4.61	1.03M
October 24, 2025	4.92	4.85	4.85	4.92	4.8	637,705
October 23, 2025	4.72	4.77	4.77	4.83	4.69	497,457
October 22, 2025	4.79	4.71	4.71	4.81	4.58	1.59M
October 21, 2025	4.68	4.77	4.77	4.9	4.65	825,988
October 20, 2025	4.61	4.71	4.71	4.73	4.59	755,500

JELD-WEN Holding, Inc. (JELD) NYSE