Jeld-Wen Holding Inc (JELD) Historical Stock Data

2.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JELD is down -0.52% a day on average. There have been 10 days where Jeld-Wen Holding Inc closed green and 20 days where JELD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.60	2.61	↑$0.01 (0.38%)	2.58	2.70	734.93K
2025-12-04	2.70	2.61	↓$0.09 (-3.33%)	2.61	2.72	835.60K
2025-12-03	2.60	2.68	↑$0.08 (3.08%)	2.55	2.74	1.42M
2025-12-02	2.58	2.57	↓$0.01 (-0.39%)	2.54	2.63	1.08M
2025-12-01	2.62	2.58	↓$0.04 (-1.53%)	2.58	2.74	1.22M
2025-11-28	2.74	2.67	↓$0.07 (-2.55%)	2.62	2.74	0.95M
2025-11-26	2.60	2.68	↑$0.08 (3.08%)	2.55	2.72	1.61M
2025-11-25	2.39	2.57	↑$0.18 (7.53%)	2.35	2.63	2.37M
2025-11-24	2.25	2.35	↑$0.10 (4.44%)	2.17	2.37	2.16M
2025-11-21	1.90	2.23	↑$0.33 (17.37%)	1.90	2.24	2.20M
2025-11-20	1.85	1.87	↑$0.02 (1.08%)	1.85	1.95	2.44M
2025-11-19	1.82	1.81	↓$0.01 (-0.55%)	1.70	1.84	1.68M
2025-11-18	1.85	1.83	↓$0.02 (-1.08%)	1.81	1.92	2.37M
2025-11-17	2.03	1.87	↓$0.16 (-7.88%)	1.87	2.05	2.27M
2025-11-14	2.12	2.04	↓$0.08 (-3.77%)	1.99	2.12	1.43M
2025-11-13	2.18	2.13	↓$0.05 (-2.29%)	2.12	2.26	1.53M
2025-11-12	2.21	2.20	↓$0.01 (-0.45%)	2.12	2.32	2.48M
2025-11-11	2.30	2.23	↓$0.07 (-3.04%)	2.22	2.36	1.35M
2025-11-10	2.62	2.30	↓$0.32 (-12.21%)	2.28	2.65	2.77M
2025-11-07	2.55	2.59	↑$0.04 (1.57%)	2.46	2.60	2.03M
2025-11-06	2.75	2.59	↓$0.16 (-5.82%)	2.57	2.79	2.36M
2025-11-05	2.90	2.80	↓$0.10 (-3.45%)	2.66	2.98	3.64M
2025-11-04	2.77	2.92	↑$0.15 (5.42%)	2.31	3.33	8.12M
2025-11-03	4.29	4.20	↓$0.09 (-2.10%)	4.18	4.40	1.10M
2025-10-31	4.36	4.34	↓$0.02 (-0.46%)	4.31	4.44	0.99M
2025-10-30	4.40	4.39	↓$0.01 (-0.23%)	4.38	4.55	790.02K
2025-10-29	4.79	4.48	↓$0.31 (-6.47%)	4.46	4.79	811.15K
2025-10-28	4.66	4.77	↑$0.11 (2.36%)	4.65	4.90	1M
2025-10-27	4.85	4.71	↓$0.14 (-2.89%)	4.62	4.87	1.03M
2025-10-24	4.92	4.85	↓$0.07 (-1.42%)	4.80	4.92	637.66K