JELD-WEN Holding, Inc.JELDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.71 | $2.75 | $2.56 | $2.56 | 1.05M |
| 1/30/2026 | $2.66 | $2.75 | $2.65 | $2.72 | 1.15M |
| 1/29/2026 | $2.72 | $2.76 | $2.58 | $2.70 | 1.27M |
| 1/28/2026 | $2.79 | $2.80 | $2.64 | $2.71 | 1.30M |
| 1/27/2026 | $2.83 | $2.84 | $2.73 | $2.78 | 1.14M |
| 1/26/2026 | $3.04 | $3.04 | $2.85 | $2.87 | 950,908 |
| 1/23/2026 | $3.03 | $3.14 | $2.97 | $3.03 | 658,100 |
| 1/22/2026 | $3.05 | $3.20 | $3.05 | $3.09 | 1.00M |
| 1/21/2026 | $2.96 | $3.07 | $2.89 | $3.02 | 1.05M |
| 1/20/2026 | $2.99 | $3.08 | $2.91 | $2.94 | 1.04M |
| 1/16/2026 | $3.18 | $3.24 | $3.00 | $3.15 | 1.35M |
| 1/15/2026 | $2.72 | $3.27 | $2.72 | $3.18 | 2.94M |
| 1/14/2026 | $2.71 | $2.80 | $2.58 | $2.71 | 1.74M |
| 1/13/2026 | $2.72 | $2.80 | $2.63 | $2.71 | 997,800 |
| 1/12/2026 | $2.72 | $2.84 | $2.67 | $2.72 | 1.22M |
| 1/9/2026 | $2.44 | $2.76 | $2.42 | $2.75 | 1.55M |
| 1/8/2026 | $2.26 | $2.46 | $2.22 | $2.42 | 1.23M |
| 1/7/2026 | $2.59 | $2.60 | $2.25 | $2.26 | 1.39M |
| 1/6/2026 | $2.40 | $2.58 | $2.40 | $2.57 | 989,965 |
| 1/5/2026 | $2.51 | $2.72 | $2.44 | $2.46 | 1.15M |
| 1/2/2026 | $2.46 | $2.55 | $2.40 | $2.48 | 944,500 |
| 12/31/2025 | $2.38 | $2.46 | $2.37 | $2.46 | 1.19M |
| 12/30/2025 | $2.43 | $2.49 | $2.40 | $2.40 | 793,300 |
| 12/29/2025 | $2.43 | $2.47 | $2.36 | $2.44 | 853,405 |
| 12/26/2025 | $2.43 | $2.47 | $2.37 | $2.46 | 732,021 |
| 12/24/2025 | $2.39 | $2.47 | $2.35 | $2.46 | 658,700 |
| 12/23/2025 | $2.47 | $2.49 | $2.38 | $2.39 | 902,231 |
| 12/22/2025 | $2.76 | $2.80 | $2.42 | $2.48 | 2.14M |
| 12/19/2025 | $2.83 | $2.85 | $2.74 | $2.76 | 2.11M |
| 12/18/2025 | $2.91 | $3.00 | $2.84 | $2.85 | 1.05M |
| 12/17/2025 | $2.83 | $2.95 | $2.82 | $2.84 | 1.21M |
| 12/16/2025 | $2.75 | $2.86 | $2.72 | $2.84 | 865,911 |
| 12/15/2025 | $2.85 | $2.85 | $2.66 | $2.73 | 1.86M |
| 12/12/2025 | $2.81 | $2.87 | $2.74 | $2.83 | 830,140 |
| 12/11/2025 | $2.76 | $2.90 | $2.74 | $2.77 | 1.39M |
| 12/10/2025 | $2.58 | $2.84 | $2.58 | $2.80 | 2.07M |
| 12/9/2025 | $2.55 | $2.72 | $2.55 | $2.64 | 1.51M |
| 12/8/2025 | $2.61 | $2.71 | $2.57 | $2.61 | 2.06M |
| 12/5/2025 | $2.60 | $2.70 | $2.58 | $2.61 | 889,100 |
| 12/4/2025 | $2.70 | $2.73 | $2.61 | $2.61 | 979,501 |
| 12/3/2025 | $2.60 | $2.74 | $2.55 | $2.68 | 1.42M |
| 12/2/2025 | $2.58 | $2.63 | $2.53 | $2.57 | 1.41M |
| 12/1/2025 | $2.62 | $2.74 | $2.58 | $2.58 | 1.49M |
| 11/28/2025 | $2.74 | $2.74 | $2.61 | $2.67 | 956,100 |
| 11/26/2025 | $2.60 | $2.72 | $2.55 | $2.68 | 1.61M |
| 11/25/2025 | $2.39 | $2.63 | $2.35 | $2.57 | 2.55M |
| 11/24/2025 | $2.25 | $2.37 | $2.17 | $2.35 | 2.73M |
| 11/21/2025 | $1.90 | $2.24 | $1.90 | $2.23 | 2.20M |
| 11/20/2025 | $1.85 | $1.95 | $1.85 | $1.87 | 2.44M |
| 11/19/2025 | $1.82 | $1.84 | $1.70 | $1.81 | 1.85M |
| 11/18/2025 | $1.85 | $1.93 | $1.81 | $1.83 | 2.37M |
| 11/17/2025 | $2.03 | $2.05 | $1.87 | $1.87 | 2.27M |
| 11/14/2025 | $2.12 | $2.12 | $1.99 | $2.04 | 1.65M |
| 11/13/2025 | $2.18 | $2.26 | $2.12 | $2.13 | 1.70M |
| 11/12/2025 | $2.21 | $2.32 | $2.12 | $2.20 | 2.68M |
| 11/11/2025 | $2.30 | $2.36 | $2.22 | $2.23 | 1.54M |
| 11/10/2025 | $2.62 | $2.65 | $2.28 | $2.30 | 2.96M |
| 11/7/2025 | $2.55 | $2.60 | $2.46 | $2.59 | 2.20M |
| 11/6/2025 | $2.75 | $2.79 | $2.57 | $2.59 | 2.55M |
| 11/5/2025 | $2.90 | $2.98 | $2.66 | $2.80 | 3.65M |
| 11/4/2025 | $2.77 | $3.33 | $2.31 | $2.92 | 8.35M |