Skip to main content

JELD-WEN Holding, Inc. Common Stock (NY:JELD)

6.390 +0.340 (+5.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 6.150 6.415 6.020 6.390 4,123,533 +0.34(+5.62%)
Aug 28, 2025 6.070 6.145 5.920 6.050 6,065,920 +0.05(+0.83%)
Aug 27, 2025 6.140 6.290 5.971 6.000 4,788,046 -0.20(-3.23%)
Aug 26, 2025 6.350 6.360 6.160 6.200 3,926,094 -0.17(-2.67%)
Aug 25, 2025 6.260 6.395 6.165 6.370 1,215,854 +0.13(+2.08%)
Aug 22, 2025 5.720 6.275 5.620 6.240 1,565,261 +0.61(+10.83%)
Aug 21, 2025 5.580 5.690 5.460 5.630 707,791 -0.05(-0.88%)
Aug 20, 2025 5.790 5.830 5.645 5.680 1,027,364 -0.11(-1.90%)
Aug 19, 2025 5.940 6.075 5.770 5.790 722,072 -0.08(-1.36%)
Aug 18, 2025 5.820 5.975 5.770 5.870 906,586 +0.09(+1.56%)
Aug 15, 2025 5.930 5.930 5.665 5.780 1,157,713 -0.10(-1.70%)
Aug 14, 2025 5.780 5.880 5.690 5.880 987,604 -0.11(-1.84%)
Aug 13, 2025 5.650 6.070 5.650 5.990 1,420,661 +0.39(+6.96%)
Aug 12, 2025 5.320 5.715 5.270 5.600 1,554,006 +0.36(+6.87%)
Aug 11, 2025 5.280 5.480 5.090 5.240 1,543,398 +0.04(+0.77%)
Aug 08, 2025 5.420 5.455 5.195 5.200 1,477,175 -0.23(-4.24%)
Aug 07, 2025 5.650 5.800 5.415 5.430 1,931,990 -0.11(-1.99%)
Aug 06, 2025 5.290 5.965 5.170 5.540 3,782,858 +0.90(+19.40%)
Aug 05, 2025 4.510 4.660 4.390 4.640 1,711,164 +0.20(+4.50%)
Aug 04, 2025 4.580 4.595 4.440 4.440 803,226 -0.09(-1.99%)
Aug 01, 2025 4.430 4.550 4.325 4.530 1,242,984 +0.03(+0.67%)
Jul 31, 2025 4.590 4.645 4.395 4.500 1,747,439 -0.18(-3.85%)
Jul 30, 2025 4.870 4.930 4.595 4.680 1,261,428 -0.18(-3.70%)
Jul 29, 2025 5.070 5.070 4.843 4.860 890,133 -0.20(-3.95%)
Jul 28, 2025 5.150 5.245 5.050 5.060 1,176,329 -0.10(-1.94%)
Jul 25, 2025 5.070 5.200 4.985 5.160 1,124,489 +0.15(+2.99%)
Jul 24, 2025 5.020 5.125 4.930 5.010 1,063,901 -0.08(-1.57%)
Jul 23, 2025 4.940 5.170 4.940 5.090 1,673,523 +0.22(+4.52%)
Jul 22, 2025 4.260 4.895 4.260 4.870 2,966,349 +0.67(+15.95%)
Jul 21, 2025 4.270 4.339 4.180 4.200 696,947 +0.00(+0.00%)
Jul 18, 2025 4.270 4.290 4.175 4.200 929,916 -0.04(-0.94%)
Jul 17, 2025 4.140 4.335 4.100 4.240 1,036,585 +0.11(+2.66%)
Jul 16, 2025 4.340 4.408 4.080 4.130 2,907,635 -0.16(-3.73%)
Jul 15, 2025 4.540 4.660 4.280 4.290 1,454,421 -0.21(-4.67%)
Jul 14, 2025 4.560 4.640 4.480 4.500 1,127,943 -0.10(-2.17%)
Jul 11, 2025 4.560 4.630 4.480 4.600 939,771 -0.05(-1.08%)
Jul 10, 2025 4.500 4.725 4.490 4.650 1,963,081 +0.16(+3.56%)
Jul 09, 2025 4.370 4.500 4.305 4.490 1,113,775 +0.16(+3.70%)
Jul 08, 2025 4.270 4.450 4.210 4.330 1,149,617 +0.09(+2.12%)
Jul 07, 2025 4.330 4.439 4.180 4.240 954,919 -0.20(-4.50%)
Jul 03, 2025 4.510 4.540 4.345 4.440 477,427 -0.06(-1.33%)
Jul 02, 2025 4.340 4.559 4.265 4.500 1,785,995 +0.21(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.