Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 6.130 6.430 6.065 6.070 1,132,669 -0.09(-1.46%)
Mar 07, 2025 5.990 6.370 5.970 6.160 1,209,620 +0.24(+4.05%)
Mar 06, 2025 5.640 5.945 5.525 5.920 1,004,213 +0.28(+4.96%)
Mar 05, 2025 5.480 5.800 5.460 5.640 1,077,561 +0.18(+3.30%)
Mar 04, 2025 5.520 5.635 5.440 5.460 1,569,569 -0.13(-2.33%)
Mar 03, 2025 5.670 5.864 5.450 5.590 1,418,674 +0.09(+1.64%)
Feb 28, 2025 5.840 5.880 5.490 5.500 1,822,977 -0.36(-6.14%)
Feb 27, 2025 6.070 6.170 5.810 5.860 1,208,040 +0.07(+1.21%)
Feb 26, 2025 5.890 5.980 5.770 5.790 881,659 -0.10(-1.70%)
Feb 25, 2025 5.820 6.040 5.760 5.890 1,232,645 +0.09(+1.55%)
Feb 24, 2025 5.810 6.110 5.620 5.800 1,680,058 -0.14(-2.36%)
Feb 21, 2025 6.250 6.300 5.940 5.940 1,263,735 -0.23(-3.73%)
Feb 20, 2025 5.900 6.210 5.860 6.170 2,275,737 +0.26(+4.40%)
Feb 19, 2025 6.760 6.760 5.790 5.910 4,179,796 -0.83(-12.31%)
Feb 18, 2025 8.320 8.375 6.600 6.740 4,667,526 -2.05(-23.32%)
Feb 14, 2025 8.810 9.120 8.620 8.790 633,372 +0.14(+1.62%)
Feb 13, 2025 9.050 9.150 8.620 8.650 625,468 -0.33(-3.67%)
Feb 12, 2025 8.740 8.990 8.650 8.980 656,069 -0.07(-0.77%)
Feb 11, 2025 8.740 9.120 8.740 9.050 496,412 +0.23(+2.61%)
Feb 10, 2025 8.680 9.300 8.670 8.820 982,695 +0.25(+2.92%)
Feb 07, 2025 8.690 8.690 8.400 8.570 804,340 -0.14(-1.61%)
Feb 06, 2025 8.660 8.890 8.600 8.710 448,743 +0.14(+1.63%)
Feb 05, 2025 8.740 8.800 8.520 8.570 397,229 -0.04(-0.46%)
Feb 04, 2025 8.470 8.650 8.315 8.610 438,703 +0.11(+1.29%)
Feb 03, 2025 8.660 8.730 8.400 8.500 559,123 -0.42(-4.71%)
Jan 31, 2025 9.280 9.280 8.890 8.920 532,418 -0.45(-4.80%)
Jan 30, 2025 9.310 9.520 9.200 9.370 392,331 +0.20(+2.18%)
Jan 29, 2025 9.210 9.400 9.020 9.170 406,503 -0.09(-0.97%)
Jan 28, 2025 9.840 9.840 9.250 9.260 459,805 -0.62(-6.28%)
Jan 27, 2025 9.560 10.09 9.520 9.880 708,408 +0.28(+2.92%)
Jan 24, 2025 9.640 9.640 9.465 9.600 608,734 -0.08(-0.83%)
Jan 23, 2025 9.510 9.800 9.460 9.680 588,085 +0.08(+0.83%)
Jan 22, 2025 9.540 9.635 9.380 9.600 686,938 -0.20(-2.04%)
Jan 21, 2025 9.730 9.850 9.620 9.800 721,789 +0.30(+3.16%)
Jan 17, 2025 9.540 9.580 9.410 9.500 558,689 +0.15(+1.60%)
Jan 16, 2025 9.380 9.500 9.115 9.350 735,468 -0.03(-0.32%)
Jan 15, 2025 9.430 9.500 9.140 9.380 802,004 +0.42(+4.69%)
Jan 14, 2025 8.490 8.960 8.490 8.960 658,069 +0.47(+5.54%)
Jan 13, 2025 8.170 8.610 7.930 8.490 1,443,327 +0.75(+9.69%)
Jan 10, 2025 7.500 7.760 7.435 7.740 968,733 +0.03(+0.39%)
Jan 08, 2025 7.630 7.820 7.590 7.710 1,029,150 -0.25(-3.14%)
Jan 07, 2025 7.890 8.060 7.810 7.960 909,095 +0.09(+1.14%)
Jan 06, 2025 8.030 8.186 7.845 7.870 499,457 -0.10(-1.25%)
Jan 03, 2025 8.110 8.124 7.840 7.970 742,696 -0.11(-1.36%)
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 following
Privacy Policy and Terms and Conditions.