JELD-WEN Holding, Inc.JELDNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

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

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance