Indicators

Markets:

News

JELD-WEN Holding, Inc. Common Stock (NY:JELD)

1.370 -0.060 (-4.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	1.460	1.460	1.325	1.370	1,874,831	-0.06(-4.20%)
Apr 29, 2026	1.490	1.505	1.420	1.430	1,685,884	-0.10(-6.54%)
Apr 28, 2026	1.540	1.610	1.485	1.530	2,582,396	+0.00(+0.00%)
Apr 27, 2026	1.460	1.570	1.440	1.530	2,718,870	+0.07(+4.79%)
Apr 24, 2026	1.270	1.460	1.270	1.460	2,120,624	+0.16(+12.31%)
Apr 23, 2026	1.310	1.350	1.270	1.300	1,049,265	-0.01(-0.76%)
Apr 22, 2026	1.290	1.350	1.260	1.310	1,084,163	+0.06(+4.80%)
Apr 21, 2026	1.390	1.410	1.250	1.250	2,261,553	-0.16(-11.35%)
Apr 20, 2026	1.280	1.415	1.260	1.410	2,757,543	+0.13(+10.16%)
Apr 17, 2026	1.260	1.370	1.240	1.280	3,020,774	+0.07(+5.79%)
Apr 16, 2026	1.190	1.240	1.185	1.210	1,487,242	+0.03(+2.54%)
Apr 15, 2026	1.100	1.215	1.090	1.180	1,832,361	+0.08(+7.27%)
Apr 14, 2026	1.160	1.190	1.090	1.100	1,331,208	-0.03(-2.65%)
Apr 13, 2026	1.020	1.170	0.9919	1.130	2,005,433	+0.08(+7.62%)
Apr 10, 2026	1.110	1.150	1.020	1.050	2,829,594	-0.03(-2.78%)
Apr 09, 2026	1.000	1.140	1.000	1.080	3,618,305	+0.08(+8.00%)
Apr 08, 2026	1.030	1.080	0.9250	1.000	4,040,954	+0.05(+4.72%)
Apr 07, 2026	1.100	1.120	0.9319	0.9549	3,746,595	-0.14(-12.39%)
Apr 06, 2026	1.120	1.160	1.090	1.090	1,463,549	-0.01(-0.91%)
Apr 02, 2026	1.160	1.180	1.070	1.100	2,529,131	-0.07(-5.98%)
Apr 01, 2026	1.260	1.265	1.155	1.170	3,612,795	-0.07(-5.65%)
Mar 31, 2026	1.130	1.260	1.130	1.240	3,087,415	+0.14(+12.73%)
Mar 30, 2026	1.160	1.160	1.100	1.100	1,560,601	-0.04(-3.51%)
Mar 27, 2026	1.180	1.205	1.140	1.140	1,024,721	-0.06(-5.00%)
Mar 26, 2026	1.210	1.275	1.185	1.200	697,730	-0.04(-3.23%)
Mar 25, 2026	1.230	1.285	1.190	1.240	1,249,110	+0.03(+2.48%)
Mar 24, 2026	1.300	1.310	1.210	1.210	1,584,948	-0.09(-6.92%)
Mar 23, 2026	1.300	1.355	1.280	1.300	1,465,533	+0.06(+4.84%)
Mar 20, 2026	1.330	1.330	1.240	1.240	2,930,834	-0.09(-6.77%)
Mar 19, 2026	1.300	1.360	1.240	1.330	2,701,454	+0.01(+0.76%)
Mar 18, 2026	1.430	1.430	1.305	1.320	2,094,210	-0.10(-7.04%)
Mar 17, 2026	1.420	1.475	1.410	1.420	969,268	-0.02(-1.39%)
Mar 16, 2026	1.510	1.520	1.424	1.440	1,222,481	-0.05(-3.36%)
Mar 13, 2026	1.490	1.545	1.450	1.490	1,420,756	+0.05(+3.47%)
Mar 12, 2026	1.490	1.535	1.420	1.440	2,019,458	-0.10(-6.49%)
Mar 11, 2026	1.570	1.630	1.500	1.540	1,798,780	+0.03(+1.99%)
Mar 10, 2026	1.660	1.695	1.500	1.510	1,754,769	-0.16(-9.58%)
Mar 09, 2026	1.780	1.790	1.610	1.670	2,150,687	-0.17(-9.24%)
Mar 06, 2026	1.860	1.880	1.750	1.840	2,432,911	-0.02(-1.08%)
Mar 05, 2026	1.980	2.020	1.825	1.860	2,392,194	-0.15(-7.46%)
Mar 04, 2026	2.030	2.060	1.955	2.010	1,449,343	+0.00(+0.00%)
Mar 03, 2026	1.910	2.030	1.870	2.010	1,345,748	+0.02(+1.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.