NYSE : JELD
JELD-WEN Holding, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 1.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 118.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JELD-WEN Holding, Inc. (JELD) closed at 1.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.295 | 1.18 | 1.27 | 2,540,085 | +0.79% |
| 2026-10-30 | 1.34 | 1.38 | 1.25 | 1.26 | 549,308 | -7.35% |
| 2026-10-29 | 1.35 | 1.425 | 1.335 | 1.36 | 626,188 | +0.00% |
| 2026-10-28 | 1.36 | 1.43 | 1.34 | 1.36 | 595,842 | -3.55% |
| 2026-10-27 | 1.43 | 1.44 | 1.38 | 1.41 | 701,384 | -0.70% |
| 2026-10-26 | 1.36 | 1.44 | 1.345 | 1.42 | 973,471 | +3.65% |
| 2026-10-23 | 1.4 | 1.41 | 1.31 | 1.37 | 625,622 | -3.52% |
| 2026-10-22 | 1.24 | 1.465 | 1.24 | 1.42 | 1,416,629 | +10.94% |
| 2026-10-21 | 1.27 | 1.3 | 1.21 | 1.28 | 1,295,796 | +2.40% |
| 2026-10-20 | 1.31 | 1.35 | 1.215 | 1.25 | 1,705,210 | -7.41% |
| 2026-10-19 | 1.4 | 1.4 | 1.325 | 1.35 | 754,814 | -2.17% |
| 2026-10-16 | 1.37 | 1.44 | 1.3 | 1.38 | 1,077,110 | +1.47% |
| 2026-10-15 | 1.33 | 1.44 | 1.32 | 1.36 | 1,127,692 | +3.82% |
| 2026-10-14 | 1.37 | 1.395 | 1.3 | 1.31 | 2,133,252 | -5.07% |
| 2026-10-13 | 1.26 | 1.41 | 1.22 | 1.38 | 1,889,111 | +12.20% |
| 2026-10-12 | 1.52 | 1.522 | 1.23 | 1.23 | 1,435,111 | -20.13% |
| 2026-10-09 | 1.77 | 1.77 | 1.54 | 1.54 | 1,556,549 | -11.49% |
| 2026-10-08 | 1.74 | 1.749 | 1.68 | 1.74 | 1,185,172 | -1.69% |
| 2026-10-07 | 1.75 | 1.81 | 1.715 | 1.77 | 690,180 | -2.75% |
| 2026-10-06 | 1.75 | 1.87 | 1.74 | 1.82 | 1,483,855 | +3.41% |
| 2026-10-05 | 1.86 | 1.86 | 1.715 | 1.76 | 1,214,757 | -6.88% |
| 2026-10-02 | 1.99 | 2.02 | 1.87 | 1.89 | 1,891,361 | -3.57% |
| 2026-10-01 | 1.87 | 2 | 1.84 | 1.96 | 1,913,207 | +6.52% |
| 2026-09-30 | 1.99 | 2 | 1.825 | 1.84 | 2,652,325 | -7.54% |
| 2026-09-29 | 2.06 | 2.26 | 1.815 | 1.99 | 5,997,537 | +12.43% |
| 2026-09-28 | 1.81 | 1.845 | 1.715 | 1.77 | 685,559 | -3.80% |
| 2026-09-25 | 1.77 | 1.85 | 1.72 | 1.84 | 698,908 | +6.98% |
| 2026-09-24 | 1.77 | 1.79 | 1.71 | 1.72 | 1,544,991 | -4.44% |
| 2026-09-23 | 1.79 | 1.979 | 1.715 | 1.8 | 2,504,349 | -2.17% |
| 2026-09-22 | 1.73 | 1.92 | 1.725 | 1.84 | 2,588,172 | +7.60% |
| 2026-09-21 | 1.77 | 1.78 | 1.68 | 1.71 | 990,933 | -2.84% |
| 2026-09-18 | 1.87 | 1.87 | 1.715 | 1.76 | 2,622,614 | -6.88% |
| 2026-09-17 | 2 | 2.035 | 1.85 | 1.89 | 737,059 | -1.05% |
| 2026-09-16 | 2.07 | 2.08 | 1.875 | 1.91 | 1,007,255 | -6.83% |
| 2026-09-15 | 2.02 | 2.06 | 1.935 | 2.05 | 775,486 | +0.00% |
| 2026-09-14 | 2.09 | 2.09 | 1.975 | 2.05 | 702,601 | -0.49% |
| 2026-09-11 | 2.07 | 2.1 | 1.995 | 2.06 | 831,155 | +1.48% |
| 2026-09-10 | 2.1 | 2.135 | 2.01 | 2.03 | 1,039,059 | -3.33% |
| 2026-09-09 | 2.18 | 2.21 | 2.08 | 2.1 | 830,468 | -4.11% |
| 2026-09-08 | 2.28 | 2.285 | 2.14 | 2.19 | 1,095,528 | -4.78% |
| 2026-09-04 | 2.27 | 2.4 | 2.235 | 2.3 | 2,815,959 | +1.32% |
| 2026-09-03 | 2.35 | 2.37 | 2.185 | 2.27 | 1,456,408 | -1.73% |
| 2026-09-02 | 2.15 | 2.335 | 2.13 | 2.31 | 1,237,522 | +6.45% |
| 2026-09-01 | 2.33 | 2.4 | 2.09 | 2.17 | 2,217,263 | -9.21% |
| 2026-08-31 | 2.5 | 2.5 | 2.32 | 2.39 | 3,578,565 | -5.53% |
| 2026-08-28 | 2.21 | 2.56 | 2.19 | 2.53 | 2,604,904 | +16.06% |
| 2026-08-27 | 2.41 | 2.435 | 2.18 | 2.18 | 1,132,892 | -9.92% |
| 2026-08-26 | 2.42 | 2.525 | 2.387 | 2.42 | 2,511,280 | +0.83% |
| 2026-08-25 | 2.51 | 2.55 | 2.34 | 2.4 | 1,899,062 | -3.61% |
| 2026-08-24 | 2.28 | 2.51 | 2.28 | 2.49 | 1,739,334 | +8.26% |
| 2026-08-21 | 2.12 | 2.3 | 2.095 | 2.3 | 2,093,271 | +10.58% |
| 2026-08-20 | 1.98 | 2.101 | 1.95 | 2.08 | 1,279,368 | +1.96% |
| 2026-08-19 | 1.9 | 2.145 | 1.884 | 2.04 | 3,018,569 | +10.87% |
| 2026-08-18 | 1.85 | 1.89 | 1.83 | 1.84 | 769,329 | -1.60% |
| 2026-08-17 | 1.92 | 1.94 | 1.86 | 1.87 | 1,477,812 | -3.11% |
| 2026-08-14 | 1.92 | 1.96 | 1.89 | 1.93 | 793,086 | -1.53% |
| 2026-08-13 | 1.88 | 2.015 | 1.88 | 1.96 | 1,277,209 | +3.70% |
| 2026-08-12 | 1.92 | 1.925 | 1.815 | 1.89 | 702,370 | +0.00% |
| 2026-08-11 | 1.87 | 1.99 | 1.87 | 1.89 | 1,642,154 | +1.07% |
| 2026-08-10 | 1.9 | 1.92 | 1.815 | 1.87 | 730,937 | -1.06% |
| 2026-08-07 | 1.79 | 1.94 | 1.79 | 1.89 | 1,680,319 | +6.78% |
| 2026-08-06 | 1.81 | 1.87 | 1.765 | 1.77 | 1,325,832 | -2.21% |
| 2026-08-05 | 1.83 | 1.92 | 1.76 | 1.81 | 2,366,461 | +0.00% |
| 2026-08-04 | 1.69 | 1.83 | 1.63 | 1.81 | 6,568,775 | +25.69% |
| 2026-08-03 | 1.45 | 1.535 | 1.38 | 1.44 | 1,731,839 | +1.41% |
| 2026-07-31 | 1.35 | 1.43 | 1.31 | 1.42 | 718,991 | +4.41% |
| 2026-07-30 | 1.27 | 1.38 | 1.265 | 1.36 | 1,034,335 | +6.25% |
| 2026-07-29 | 1.15 | 1.36 | 1.115 | 1.28 | 2,470,460 | +12.28% |
| 2026-07-28 | 1.17 | 1.21 | 1.13 | 1.14 | 1,316,631 | -1.72% |
| 2026-07-27 | 1.15 | 1.192 | 1.11 | 1.16 | 543,710 | +5.45% |
| 2026-07-24 | 1.12 | 1.13 | 1.07 | 1.1 | 759,885 | +0.00% |
| 2026-07-23 | 1.17 | 1.19 | 1.1 | 1.1 | 836,524 | -5.98% |
| 2026-07-22 | 1.18 | 1.27 | 1.16 | 1.17 | 1,386,958 | -1.68% |
| 2026-07-21 | 1.18 | 1.21 | 1.135 | 1.19 | 1,191,759 | +1.71% |
| 2026-07-20 | 1.21 | 1.21 | 1.12 | 1.17 | 1,044,795 | +0.00% |
| 2026-07-17 | 1.17 | 1.2 | 1.14 | 1.17 | 861,389 | -1.68% |
| 2026-07-16 | 1.15 | 1.22 | 1.15 | 1.19 | 542,749 | +0.85% |
| 2026-07-15 | 1.22 | 1.275 | 1.175 | 1.18 | 996,563 | -4.07% |
| 2026-07-14 | 1.2 | 1.27 | 1.185 | 1.23 | 712,393 | +5.13% |
| 2026-07-13 | 1.23 | 1.31 | 1.17 | 1.17 | 973,120 | -3.31% |
| 2026-07-10 | 1.22 | 1.275 | 1.19 | 1.21 | 843,483 | -2.42% |
| 2026-07-09 | 1.23 | 1.305 | 1.207 | 1.24 | 917,941 | +2.48% |
| 2026-07-08 | 1.23 | 1.25 | 1.17 | 1.21 | 1,552,294 | -3.20% |
| 2026-07-07 | 1.27 | 1.3 | 1.15 | 1.25 | 2,255,759 | -1.57% |
| 2026-07-06 | 1.45 | 1.47 | 1.25 | 1.27 | 2,050,969 | -11.81% |
| 2026-07-02 | 1.51 | 1.565 | 1.41 | 1.44 | 1,362,391 | -3.36% |
| 2026-07-01 | 1.51 | 1.59 | 1.47 | 1.49 | 1,962,693 | -0.67% |
| 2026-06-30 | 1.39 | 1.53 | 1.305 | 1.5 | 2,031,540 | +8.70% |
| 2026-06-29 | 1.42 | 1.465 | 1.32 | 1.38 | 2,707,497 | -4.17% |
| 2026-06-26 | 1.64 | 1.705 | 1.365 | 1.44 | 10,011,150 | -12.73% |
| 2026-06-25 | 1.71 | 1.84 | 1.565 | 1.65 | 3,379,709 | -2.37% |
| 2026-06-24 | 1.54 | 1.735 | 1.54 | 1.69 | 2,093,614 | +11.18% |
| 2026-06-23 | 1.63 | 1.725 | 1.51 | 1.52 | 3,100,279 | -8.43% |
| 2026-06-22 | 1.77 | 1.805 | 1.645 | 1.66 | 838,876 | -6.74% |
| 2026-06-18 | 1.68 | 1.895 | 1.68 | 1.78 | 2,783,807 | +6.59% |
| 2026-06-17 | 1.86 | 1.986 | 1.665 | 1.67 | 1,273,777 | -8.24% |
| 2026-06-16 | 1.82 | 1.9 | 1.791 | 1.82 | 1,274,406 | +1.68% |
| 2026-06-15 | 1.88 | 1.9 | 1.775 | 1.79 | 1,325,611 | +1.13% |
| 2026-06-12 | 1.8 | 1.995 | 1.75 | 1.77 | 1,407,714 | -1.12% |
| 2026-06-11 | 1.66 | 1.79 | 1.58 | 1.79 | 1,918,951 | +9.82% |
| 2026-06-10 | 1.75 | 1.79 | 1.61 | 1.63 | 758,342 | -6.86% |
| 2026-06-09 | 1.62 | 1.79 | 1.605 | 1.75 | 1,327,029 | +6.71% |
| 2026-06-08 | 1.87 | 1.92 | 1.635 | 1.64 | 1,437,436 | -11.83% |
| 2026-06-05 | 2 | 2 | 1.81 | 1.86 | 1,282,504 | -7.92% |
| 2026-06-04 | 2.01 | 2.13 | 1.97 | 2.02 | 1,770,846 | -1.46% |
| 2026-06-03 | 2 | 2.06 | 1.875 | 2.05 | 1,407,116 | +0.99% |
| 2026-06-02 | 1.98 | 2.03 | 1.935 | 2.03 | 901,556 | +2.01% |
| 2026-06-01 | 2.13 | 2.13 | 1.965 | 1.99 | 1,179,775 | -7.87% |
| 2026-05-29 | 2.1 | 2.23 | 2.02 | 2.16 | 1,826,592 | +2.37% |
| 2026-05-28 | 2.01 | 2.13 | 1.92 | 2.11 | 2,104,498 | +2.93% |
| 2026-05-27 | 1.78 | 2.14 | 1.78 | 2.05 | 2,848,948 | +13.89% |
| 2026-05-26 | 1.74 | 1.87 | 1.695 | 1.8 | 1,620,452 | +3.45% |
| 2026-05-22 | 1.62 | 1.745 | 1.62 | 1.74 | 1,632,423 | +8.75% |
| 2026-05-21 | 1.48 | 1.62 | 1.425 | 1.6 | 1,255,552 | +7.38% |
| 2026-05-20 | 1.43 | 1.54 | 1.37 | 1.49 | 1,115,304 | +4.20% |
| 2026-05-19 | 1.53 | 1.53 | 1.36 | 1.43 | 1,325,434 | -4.67% |
| 2026-05-18 | 1.46 | 1.52 | 1.425 | 1.5 | 1,160,323 | +2.04% |
| 2026-05-15 | 1.53 | 1.57 | 1.46 | 1.47 | 817,242 | -4.55% |
| 2026-05-14 | 1.53 | 1.625 | 1.5 | 1.54 | 1,273,522 | +1.99% |
| 2026-05-13 | 1.57 | 1.57 | 1.44 | 1.51 | 1,430,045 | -3.82% |