Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JELD Historical Prices

JELD-WEN Holding, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
3.27
Period low
0.9250
Period change
-61.07%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.431.491.051.09-9.17%2,937,986
Nov 3, 20261.301.301.191.20-5.51%965,338
Nov 2, 20261.251.291.181.27+0.79%2,539,013
Oct 30, 20261.341.381.251.26-7.35%549,309
Oct 29, 20261.351.431.331.36+0.00%626,188
Oct 28, 20261.361.431.341.36-3.55%595,842
Oct 27, 20261.431.441.381.41-0.70%701,384
Oct 26, 20261.361.441.341.42+3.65%973,472
Oct 23, 20261.401.411.311.37-3.52%625,623
Oct 22, 20261.241.471.241.42+10.94%1,416,630
Oct 21, 20261.271.301.211.28+2.40%1,295,797
Oct 20, 20261.311.351.221.25-7.41%1,705,211
Oct 19, 20261.401.401.321.35-2.17%754,815
Oct 16, 20261.371.441.301.38+1.47%1,083,891
Oct 15, 20261.331.441.321.36+3.82%1,129,721
Oct 14, 20261.371.401.301.31-5.07%2,133,985
Oct 13, 20261.261.411.221.38+12.20%1,891,349
Oct 12, 20261.521.521.231.23-20.13%1,457,201
Oct 9, 20261.771.771.541.54-11.49%1,570,707
Oct 8, 20261.741.751.681.74-1.69%1,185,180
Oct 7, 20261.751.811.721.77-2.75%705,993
Oct 6, 20261.751.871.741.82+3.41%1,440,388
Oct 5, 20261.861.861.721.76-6.88%1,272,086
Oct 2, 20261.992.021.871.89-3.57%1,891,513
Oct 1, 20261.872.001.841.96+6.52%1,917,600
Sep 30, 20261.992.001.821.84-7.54%2,652,863
Sep 29, 20262.062.261.811.99+12.43%6,001,826
Sep 28, 20261.811.841.721.77-3.80%685,595
Sep 25, 20261.771.851.721.84+6.98%699,169
Sep 24, 20261.771.791.711.72-4.44%1,545,606
Sep 23, 20261.791.981.721.80-2.17%2,506,327
Sep 22, 20261.731.921.731.84+7.60%2,590,111
Sep 21, 20261.771.781.681.71-2.84%997,171
Sep 18, 20261.871.871.721.76-6.88%2,638,690
Sep 17, 20262.002.041.851.89-1.05%737,062
Sep 16, 20262.072.081.881.91-6.83%1,008,314
Sep 15, 20262.022.061.942.05+0.00%775,532
Sep 14, 20262.092.091.982.05-0.49%702,778
Sep 11, 20262.072.102.002.06+1.48%831,220
Sep 10, 20262.102.132.012.03-3.33%1,046,957
Sep 9, 20262.182.212.082.10-4.11%831,288
Sep 8, 20262.282.292.142.19-4.78%1,095,565
Sep 4, 20262.272.402.232.30+1.32%2,815,964
Sep 3, 20262.352.372.192.27-1.73%1,496,490
Sep 2, 20262.152.332.132.31-3.35%1,237,528
Aug 31, 20262.502.502.322.39-5.53%3,585,165
Aug 28, 20262.212.562.192.53+16.06%2,612,337
Aug 27, 20262.412.442.182.18-9.92%1,195,461
Aug 26, 20262.422.522.392.42+0.83%2,521,577
Aug 25, 20262.512.552.342.40-3.61%2,010,087
Aug 24, 20262.282.512.282.49+8.26%1,741,538
Aug 21, 20262.122.302.102.30+10.58%2,093,921
Aug 20, 20261.982.101.952.08+1.96%1,279,392
Aug 19, 20261.902.151.882.04+10.87%3,018,596
Aug 18, 20261.851.891.831.84-1.60%769,731
Aug 17, 20261.921.941.861.87-3.11%1,478,091
Aug 14, 20261.921.961.891.93-1.53%794,765
Aug 13, 20261.882.021.881.96+3.70%1,277,360
Aug 12, 20261.921.931.811.89+0.00%708,003
Aug 11, 20261.871.991.871.89+1.07%1,642,162
Aug 10, 20261.901.921.811.87-1.06%731,250
Aug 7, 20261.791.941.791.89+6.78%1,682,960
Aug 6, 20261.811.871.761.77-2.21%1,326,010
Aug 5, 20261.831.921.761.81+0.00%2,367,599
Aug 4, 20261.691.831.631.81+25.69%6,590,825
Aug 3, 20261.451.531.381.44+1.41%3,319,450
Jul 31, 20261.351.431.311.42+4.41%718,995
Jul 30, 20261.271.381.261.36+6.25%1,034,488
Jul 29, 20261.151.361.111.28+12.28%2,473,738
Jul 28, 20261.171.211.131.14-1.72%1,278,490
Jul 27, 20261.151.191.111.16+5.45%543,719
Jul 24, 20261.121.131.071.10+0.00%773,430
Jul 23, 20261.171.191.101.10-5.98%838,075
Jul 22, 20261.181.271.161.17-1.68%1,434,459
Jul 21, 20261.181.211.141.19+1.71%1,191,956
Jul 20, 20261.211.211.121.17+0.00%1,044,797
Jul 17, 20261.171.201.141.17-1.68%874,681
Jul 16, 20261.151.221.151.19+0.85%543,783
Jul 15, 20261.221.281.181.18-4.07%996,468
Jul 14, 20261.201.271.191.23+5.13%712,668
Jul 13, 20261.231.311.171.17-3.31%974,307
Jul 10, 20261.221.271.191.21-2.42%843,678
Jul 9, 20261.231.301.211.24+2.48%918,503
Jul 8, 20261.231.251.171.21-3.20%1,557,452
Jul 7, 20261.271.301.151.25-1.57%2,257,142
Jul 6, 20261.451.471.251.27-11.81%2,101,591
Jul 2, 20261.511.561.411.44-3.36%1,371,657
Jul 1, 20261.511.591.471.49-0.67%1,962,790
Jun 30, 20261.391.531.301.50+8.70%2,060,925
Jun 29, 20261.421.471.321.38-4.17%2,712,066
Jun 26, 20261.641.711.361.44-12.73%10,579,246
Jun 25, 20261.711.841.561.65-2.37%3,380,485
Jun 24, 20261.541.741.541.69+11.18%2,094,821
Jun 23, 20261.631.731.511.52-8.43%3,103,026
Jun 22, 20261.771.801.651.66-6.74%839,508
Jun 18, 20261.681.901.681.78+6.59%2,783,941
Jun 17, 20261.861.991.671.67-8.24%1,273,924
Jun 16, 20261.821.901.791.82+1.68%1,283,177
Jun 15, 20261.881.901.771.79+1.13%1,325,656
Jun 12, 20261.802.001.751.77-1.12%1,408,196
Jun 11, 20261.661.791.581.79+9.82%1,935,603
Jun 10, 20261.751.791.611.63-6.86%761,483
Jun 9, 20261.621.791.601.75+6.71%1,327,403
Jun 8, 20261.871.921.641.64-11.83%1,441,132
Jun 5, 20262.002.001.811.86-7.92%1,284,676
Jun 4, 20262.012.131.972.02-1.46%1,770,961
Jun 3, 20262.002.061.882.05+0.99%1,407,321
Jun 2, 20261.982.031.942.03+2.01%939,500
Jun 1, 20262.132.131.971.99-7.87%1,180,663
May 29, 20262.102.232.022.16+2.37%1,924,014
May 28, 20262.012.131.922.11+2.93%2,106,543
May 27, 20261.782.141.782.05+13.89%2,851,036
May 26, 20261.741.871.701.80+3.45%1,620,512
May 22, 20261.621.751.621.74+8.75%1,645,089
May 21, 20261.481.621.431.60+7.38%1,255,828
May 20, 20261.431.541.371.49+4.20%1,117,967
May 19, 20261.531.531.361.43-4.67%1,344,465
May 18, 20261.461.521.431.50+2.04%1,160,479
May 15, 20261.531.571.461.47-4.55%817,242
May 14, 20261.531.631.501.54+1.99%1,273,523
May 13, 20261.571.571.441.51-3.82%1,430,045
May 12, 20261.621.671.551.57-2.48%1,607,508
May 11, 20261.691.731.591.61-5.29%1,821,356
May 8, 20261.691.781.601.70+0.59%1,526,007
May 7, 20261.721.811.671.69-2.31%2,438,276
May 6, 20261.591.811.591.73+5.49%2,682,544
May 5, 20261.401.671.251.64+17.99%3,986,168
May 4, 20261.441.451.341.39-4.14%1,634,994
May 1, 20261.381.451.361.45+5.84%1,258,770
Apr 30, 20261.461.461.321.37-4.20%1,874,888
Apr 29, 20261.491.501.421.43-6.54%1,685,884
Apr 28, 20261.541.611.491.53+0.00%2,582,619
Apr 27, 20261.461.571.441.53+4.79%2,718,870
Apr 24, 20261.271.461.271.46+12.31%2,120,624
Apr 23, 20261.311.351.271.30-0.76%1,049,765
Apr 22, 20261.291.351.261.31+4.80%1,084,163
Apr 21, 20261.391.411.251.25-11.35%2,261,553
Apr 20, 20261.281.421.261.41+10.16%2,757,550
Apr 17, 20261.261.371.241.28+5.79%3,020,774
Apr 16, 20261.191.241.191.21+2.54%1,487,742
Apr 15, 20261.101.221.091.18+7.27%1,833,362
Apr 14, 20261.161.191.091.10-2.65%1,331,208
Apr 13, 20261.021.170.99191.13+7.62%2,005,498
Apr 10, 20261.111.151.021.05-2.78%2,829,594
Apr 9, 20261.001.141.001.08+8.00%3,620,855
Apr 8, 20261.031.080.92501.00+4.72%4,040,952
Apr 7, 20261.101.120.93190.9549-12.39%3,764,620
Apr 6, 20261.121.161.091.09-0.91%1,463,548
Apr 2, 20261.161.181.071.10-5.98%2,529,131
Apr 1, 20261.261.261.161.17-5.65%3,613,892
Mar 31, 20261.131.261.131.24+12.73%3,088,126
Mar 30, 20261.161.161.101.10-3.51%1,560,601
Mar 27, 20261.181.211.141.14-5.00%1,024,721
Mar 26, 20261.211.271.191.20-3.23%697,854
Mar 25, 20261.231.281.191.24+2.48%1,249,126
Mar 24, 20261.301.311.211.21-6.92%1,584,947
Mar 23, 20261.301.351.281.30+4.84%1,465,633
Mar 20, 20261.331.331.241.24-6.77%2,930,834
Mar 19, 20261.301.361.241.33+0.76%2,701,454
Mar 18, 20261.431.431.301.32-7.04%2,094,210
Mar 17, 20261.421.481.411.42-1.39%969,313
Mar 16, 20261.511.521.421.44-3.36%1,223,683
Mar 13, 20261.491.541.451.49+3.47%1,420,756
Mar 12, 20261.491.531.421.44-6.49%2,019,467
Mar 11, 20261.571.631.501.54+1.99%1,799,291
Mar 10, 20261.661.701.501.51-9.58%1,755,931
Mar 9, 20261.781.791.611.67-9.24%2,150,687
Mar 6, 20261.861.881.751.84-1.08%2,432,911
Mar 5, 20261.982.021.821.86-7.46%2,392,232
Mar 4, 20262.032.061.962.01+0.00%1,449,356
Mar 3, 20261.912.031.872.01+1.01%1,345,748
Mar 2, 20261.882.011.831.99+1.53%1,559,411
Feb 27, 20261.911.971.851.96+0.51%1,962,680
Feb 26, 20261.961.981.901.95-0.51%1,050,284
Feb 25, 20262.052.051.921.96-3.45%1,407,669
Feb 24, 20261.992.061.992.03+0.50%946,789
Feb 23, 20262.182.201.882.02-6.91%2,071,450
Feb 20, 20262.332.352.152.17-8.82%1,883,753
Feb 19, 20262.452.532.312.38-3.25%2,372,117
Feb 18, 20262.262.842.262.46+17.14%4,017,019
Feb 17, 20262.292.292.002.10-6.25%2,173,616
Feb 13, 20262.362.482.222.24-6.28%1,459,990
Feb 12, 20262.792.872.382.39-14.03%1,569,346
Feb 11, 20262.852.902.722.78-2.46%934,938
Feb 10, 20262.632.902.632.85+8.37%1,537,915
Feb 9, 20262.942.952.622.63-10.24%1,791,095
Feb 6, 20262.843.102.792.93+5.78%2,678,010
Feb 5, 20262.782.852.692.77-1.07%2,198,260
Feb 4, 20262.662.882.642.80+7.28%2,049,346
Feb 3, 20262.562.832.542.61+1.95%1,766,369
Feb 2, 20262.712.752.562.56-5.88%1,054,105
Jan 30, 20262.662.752.652.72+0.74%1,153,105
Jan 29, 20262.722.762.582.70-0.37%1,271,512
Jan 28, 20262.792.802.642.71-2.52%1,301,557
Jan 27, 20262.832.842.732.78-3.14%1,142,278
Jan 26, 20263.043.042.852.87-5.28%950,908
Jan 23, 20263.033.142.973.03-1.94%658,081
Jan 22, 20263.053.193.053.09+2.32%1,003,911
Jan 21, 20262.963.072.893.02+2.72%1,047,551
Jan 20, 20262.993.082.902.94-6.67%1,038,791
Jan 16, 20263.183.233.003.15-0.94%1,346,368
Jan 15, 20262.723.272.723.18+17.34%2,938,745
Jan 14, 20262.712.802.582.71+0.00%1,739,755
Jan 13, 20262.722.802.632.71-0.37%997,768
Jan 12, 20262.722.842.672.72-1.09%1,214,980
Jan 9, 20262.442.762.422.75+13.64%1,551,636
Jan 8, 20262.262.462.222.42+7.08%1,234,583
Jan 7, 20262.592.602.252.26-12.06%1,388,123
Jan 6, 20262.402.582.402.57+4.47%989,965
Jan 5, 20262.512.712.442.46-0.81%1,146,185
Jan 2, 20262.462.552.402.48+0.81%944,470
Dec 31, 20252.382.462.372.46+2.50%1,185,811
Dec 30, 20252.432.482.402.40-1.64%793,279
Dec 29, 20252.432.462.362.44-0.81%853,405
Dec 26, 20252.432.462.372.46+0.00%732,021
Dec 24, 20252.392.462.352.46+2.93%657,458
Dec 23, 20252.472.492.382.39-3.63%900,691
Dec 22, 20252.762.802.422.48-10.14%2,139,033
Dec 19, 20252.832.852.742.76-3.16%2,112,527
Dec 18, 20252.913.002.832.85+0.35%1,045,061
Dec 17, 20252.832.942.822.84+0.00%1,212,499
Dec 16, 20252.752.862.722.84+4.03%864,511
Dec 15, 20252.852.852.662.73-3.53%1,854,323
Dec 12, 20252.812.872.732.83+2.17%828,316
Dec 11, 20252.762.902.742.77-1.07%1,387,590
Dec 10, 20252.582.832.582.80+6.06%2,069,040
Dec 9, 20252.552.712.552.64+1.15%1,511,434
Dec 8, 20252.612.712.572.61+0.00%2,052,751
Dec 5, 20252.602.702.582.61+0.00%887,473
Dec 4, 20252.702.732.602.61-2.61%978,101
Dec 3, 20252.602.742.552.68+4.28%1,413,566
Dec 2, 20252.582.632.532.57-0.39%1,403,386
Dec 1, 20252.622.732.582.58-3.37%1,487,900
Nov 28, 20252.742.742.612.67-0.37%953,492
Nov 26, 20252.602.722.552.68+4.28%1,603,102
Nov 25, 20252.392.632.352.57+9.36%2,544,458
Nov 24, 20252.252.372.172.35+5.38%2,732,349
Nov 21, 20251.902.241.902.23+19.25%2,198,159
Nov 20, 20251.851.951.851.87+3.31%2,436,876
Nov 19, 20251.821.841.701.81-1.09%1,845,219
Nov 18, 20251.851.931.811.83-2.14%2,366,924
Nov 17, 20252.032.051.871.87-8.33%2,269,718
Nov 14, 20252.122.121.992.04-4.23%1,646,155
Nov 13, 20252.182.262.122.13-3.18%1,701,198
Nov 12, 20252.212.322.122.20-1.35%2,672,234
Nov 11, 20252.302.362.222.23-3.04%1,538,295
Nov 10, 20252.622.652.282.30-11.20%2,960,036
Nov 7, 20252.552.602.462.59+0.00%2,196,951
Nov 6, 20252.752.792.572.59-7.50%2,554,423
Nov 5, 20252.902.982.652.80-4.11%3,647,988

Daily open, high, low, close and volume for JELD-WEN Holding, Inc. (JELD). Showing 250 trading days. Unadjusted prices.