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)

5.840 -0.130 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 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 31, 2025 5.890 6.025 5.800 5.970 2,065,255 -0.06(-1.00%)
Mar 28, 2025 6.290 6.290 5.985 6.030 893,632 -0.24(-3.83%)
Mar 27, 2025 6.120 6.305 6.060 6.270 810,811 +0.16(+2.62%)
Mar 26, 2025 6.200 6.255 6.020 6.110 955,009 +0.04(+0.66%)
Mar 25, 2025 6.180 6.200 6.050 6.070 1,694,945 -0.16(-2.57%)
Mar 24, 2025 6.000 6.265 6.000 6.230 1,495,140 +0.28(+4.71%)
Mar 21, 2025 6.030 6.125 5.890 5.950 2,297,989 -0.23(-3.72%)
Mar 20, 2025 6.070 6.370 6.070 6.180 1,192,429 -0.02(-0.32%)
Mar 19, 2025 6.240 6.330 6.045 6.200 1,169,122 -0.02(-0.32%)
Mar 18, 2025 6.180 6.250 6.120 6.220 902,880 +0.02(+0.32%)
Mar 17, 2025 6.140 6.300 6.040 6.200 934,967 +0.06(+0.98%)
Mar 14, 2025 6.100 6.285 5.910 6.140 1,054,466 +0.15(+2.50%)
Mar 13, 2025 5.850 6.130 5.750 5.990 1,201,803 +0.15(+2.57%)
Mar 12, 2025 6.040 6.130 5.820 5.840 1,053,521 -0.18(-2.99%)
Mar 11, 2025 6.180 6.180 5.750 6.020 969,092 -0.05(-0.82%)
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%)
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.