JELD-WEN Holding, Inc. JELD
0.94 USD -0.04 (-4.52%)
Regular-session close
0.97 +0.03 +3.63%
After hours · Nov 13, 6:53 PM ET
0.936 Day range 1.05
0.936 52-week range 3.18
- YTD
- -61.95%
- 1 year
- -56.06%
JELD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.04 | 0.94 | 0.94 | -0.04 | -4.49% | 1,237,142 |
| Nov 12, 2026 | 1.06 | 1.07 | 0.98 | 0.98 | -0.07 | -6.67% | 1,514,500 |
| Nov 11, 2026 | 1.04 | 1.11 | 0.95 | 1.05 | +0.04 | +3.96% | 1,332,800 |
| Nov 10, 2026 | 1.13 | 1.13 | 1.00 | 1.01 | -0.14 | -12.17% | 916,300 |
| Nov 9, 2026 | 1.04 | 1.20 | 1.03 | 1.15 | +0.13 | +12.75% | 1,523,900 |
| Nov 6, 2026 | 1.03 | 1.07 | 0.97 | 1.02 | +0.01 | +0.99% | 1,263,700 |
| Nov 5, 2026 | 1.11 | 1.17 | 0.94 | 1.01 | -0.08 | -7.34% | 2,549,300 |
| Nov 4, 2026 | 1.43 | 1.49 | 1.05 | 1.09 | -0.11 | -9.17% | 2,937,900 |
| Nov 3, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | -0.07 | -5.51% | 966,100 |
| Nov 2, 2026 | 1.25 | 1.29 | 1.18 | 1.27 | +0.01 | +0.79% | 2,540,000 |
| Oct 30, 2026 | 1.34 | 1.38 | 1.25 | 1.26 | -0.10 | -7.35% | 549,300 |
| Oct 29, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 0.00 | 0.00% | 626,200 |
| Oct 28, 2026 | 1.36 | 1.43 | 1.34 | 1.36 | -0.05 | -3.55% | 595,700 |
| Oct 27, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | -0.01 | -0.70% | 701,400 |
| Oct 26, 2026 | 1.36 | 1.44 | 1.35 | 1.42 | +0.05 | +3.65% | 973,300 |
| Oct 23, 2026 | 1.40 | 1.41 | 1.31 | 1.37 | -0.05 | -3.52% | 625,600 |
| Oct 22, 2026 | 1.24 | 1.47 | 1.24 | 1.42 | +0.14 | +10.94% | 1,414,300 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.21 | 1.28 | +0.03 | +2.40% | 1,295,800 |
| Oct 20, 2026 | 1.31 | 1.35 | 1.22 | 1.25 | -0.10 | -7.41% | 1,705,200 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | -0.03 | -2.17% | 754,800 |
| Oct 16, 2026 | 1.37 | 1.44 | 1.30 | 1.38 | +0.02 | +1.47% | 1,083,900 |
| Oct 15, 2026 | 1.33 | 1.44 | 1.32 | 1.36 | +0.05 | +3.82% | 1,129,600 |
| Oct 14, 2026 | 1.37 | 1.39 | 1.30 | 1.31 | -0.07 | -5.07% | 2,133,300 |
| Oct 13, 2026 | 1.26 | 1.41 | 1.22 | 1.38 | +0.15 | +12.20% | 1,890,300 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.23 | 1.23 | -0.31 | -20.13% | 1,455,900 |
| Oct 9, 2026 | 1.77 | 1.77 | 1.54 | 1.54 | -0.20 | -11.49% | 1,568,400 |
| Oct 8, 2026 | 1.74 | 1.75 | 1.68 | 1.74 | -0.03 | -1.69% | 1,185,200 |
| Oct 7, 2026 | 1.75 | 1.81 | 1.72 | 1.77 | -0.05 | -2.75% | 705,700 |
| Oct 6, 2026 | 1.75 | 1.87 | 1.74 | 1.82 | +0.06 | +3.41% | 1,484,200 |
| Oct 5, 2026 | 1.86 | 1.86 | 1.72 | 1.76 | -0.13 | -6.88% | 1,271,700 |
| Oct 2, 2026 | 1.99 | 2.02 | 1.87 | 1.89 | -0.07 | -3.57% | 1,891,500 |
| Oct 1, 2026 | 1.87 | 2.00 | 1.84 | 1.96 | +0.12 | +6.52% | 1,913,600 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.83 | 1.84 | -0.15 | -7.54% | 2,652,800 |
| Sep 29, 2026 | 2.06 | 2.26 | 1.82 | 1.99 | +0.22 | +12.43% | 6,000,800 |
| Sep 28, 2026 | 1.81 | 1.85 | 1.72 | 1.77 | -0.07 | -3.80% | 685,600 |
| Sep 25, 2026 | 1.77 | 1.85 | 1.72 | 1.84 | +0.12 | +6.98% | 698,900 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.71 | 1.72 | -0.08 | -4.44% | 1,545,500 |
| Sep 23, 2026 | 1.79 | 1.98 | 1.72 | 1.80 | -0.04 | -2.17% | 2,506,200 |
| Sep 22, 2026 | 1.73 | 1.92 | 1.73 | 1.84 | +0.13 | +7.60% | 2,590,000 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.68 | 1.71 | -0.05 | -2.84% | 991,100 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | -0.13 | -6.88% | 2,638,700 |
| Sep 17, 2026 | 2.00 | 2.04 | 1.85 | 1.89 | -0.02 | -1.05% | 737,100 |
| Sep 16, 2026 | 2.07 | 2.08 | 1.88 | 1.91 | -0.14 | -6.83% | 1,008,200 |
| Sep 15, 2026 | 2.02 | 2.06 | 1.93 | 2.05 | 0.00 | 0.00% | 775,500 |
| Sep 14, 2026 | 2.09 | 2.09 | 1.98 | 2.05 | -0.01 | -0.49% | 702,800 |
| Sep 11, 2026 | 2.07 | 2.10 | 2.00 | 2.06 | +0.03 | +1.48% | 831,200 |
| Sep 10, 2026 | 2.10 | 2.13 | 2.01 | 2.03 | -0.07 | -3.33% | 1,041,000 |
| Sep 9, 2026 | 2.18 | 2.21 | 2.08 | 2.10 | -0.09 | -4.11% | 830,500 |
| Sep 8, 2026 | 2.28 | 2.29 | 2.14 | 2.19 | -0.11 | -4.78% | 1,095,600 |
| Sep 4, 2026 | 2.27 | 2.40 | 2.23 | 2.30 | +0.03 | +1.32% | 2,816,000 |
| Sep 3, 2026 | 2.35 | 2.37 | 2.18 | 2.27 | -0.04 | -1.73% | 1,496,100 |
| Sep 2, 2026 | 2.15 | 2.34 | 2.13 | 2.31 | +0.14 | +6.45% | 1,237,500 |
| Sep 1, 2026 | 2.33 | 2.40 | 2.09 | 2.17 | -0.22 | -9.21% | 2,913,000 |
| Aug 31, 2026 | 2.50 | 2.50 | 2.32 | 2.39 | -0.14 | -5.53% | 3,585,100 |
| Aug 28, 2026 | 2.21 | 2.56 | 2.19 | 2.53 | +0.35 | +16.06% | 2,610,100 |
| Aug 27, 2026 | 2.41 | 2.43 | 2.18 | 2.18 | -0.24 | -9.92% | 1,195,500 |
| Aug 26, 2026 | 2.42 | 2.53 | 2.39 | 2.42 | +0.02 | +0.83% | 2,520,400 |
| Aug 25, 2026 | 2.51 | 2.55 | 2.34 | 2.40 | -0.09 | -3.61% | 2,010,100 |
| Aug 24, 2026 | 2.28 | 2.51 | 2.28 | 2.49 | +0.19 | +8.26% | 1,739,500 |
| Aug 21, 2026 | 2.12 | 2.30 | 2.10 | 2.30 | +0.22 | +10.58% | 2,093,600 |
| Aug 20, 2026 | 1.98 | 2.10 | 1.95 | 2.08 | +0.04 | +1.96% | 1,279,400 |
| Aug 19, 2026 | 1.90 | 2.14 | 1.88 | 2.04 | +0.20 | +10.87% | 3,018,600 |
| Aug 18, 2026 | 1.85 | 1.89 | 1.83 | 1.84 | -0.03 | -1.60% | 769,700 |
| Aug 17, 2026 | 1.92 | 1.94 | 1.86 | 1.87 | -0.06 | -3.11% | 1,478,100 |
| Aug 14, 2026 | 1.92 | 1.96 | 1.89 | 1.93 | -0.03 | -1.53% | 794,700 |
65 days, newest first. Daily bars as drawn on the JELD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.