Dark

JELD
JELD-WEN Holding, Inc.
stock NYSE

At Close

Sep 15, 2026 3:59:53 PM EDT

2.06USD+0.488%(+0.01)775,488

2.05Bid 2.32Ask 0.27Spread

Pre-market

Sep 11, 2026 8:01:30 AM EDT

2.05USD0.000%(0.00)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

2.05USD-0.485%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	2.0400	2.0600	1.930000	2.0600	+0.488%	775,488	0.000%
2026-09-14	2.0900	2.0900	1.975000	2.0500	-0.485%	702,778	+0.488%
2026-09-11	2.0700	2.1000	1.995000	2.0600	+1.478%	831,220	0.000%
2026-09-10	2.1000	2.1350	2.010000	2.0300	-3.333%	1,047,066	+1.478%
2026-09-09	2.1800	2.2100	2.080000	2.1000	-4.110%	831,288	-1.905%
2026-09-08	2.2800	2.2850	2.140000	2.1900	-4.783%	1,096,956	-5.936%
2026-09-04	2.2700	2.4000	2.235000	2.3000	+1.322%	2,815,964	-10.435%
2026-09-03	2.3500	2.3700	2.185000	2.2700	-1.732%	1,496,490	-9.251%
2026-09-02	2.1500	2.3350	2.130000	2.3100	+6.452%	1,237,528	-10.823%
2026-09-01	2.3300	2.4000	2.090000	2.1700	-9.205%	2,913,030	-5.069%
2026-08-31	2.5000	2.5000	2.320000	2.3900	-5.534%	3,585,165	-13.808%
2026-08-28	2.2100	2.5600	2.190100	2.5300	+16.055%	2,612,337	-18.577%
2026-08-27	2.4100	2.4350	2.180000	2.1800	-9.917%	1,195,461	-5.505%
2026-08-26	2.4200	2.5250	2.386800	2.4200	+0.833%	2,521,577	-14.876%
2026-08-25	2.5100	2.5500	2.340100	2.4000	-3.614%	2,010,087	-14.167%
2026-08-24	2.2800	2.5100	2.280000	2.4900	+8.261%	1,741,538	-17.269%
2026-08-21	2.1200	2.3000	2.095000	2.3000	+10.577%	2,093,921	-10.435%
2026-08-20	1.9800	2.1006	1.950000	2.0800	+1.961%	1,279,392	-0.962%
2026-08-19	1.9000	2.1450	1.884000	2.0400	+10.870%	3,018,596	+0.980%
2026-08-18	1.8500	1.8900	1.830000	1.8400	-1.604%	769,731	+11.957%
2026-08-17	1.9200	1.9400	1.860000	1.8700	-3.109%	1,478,091	+10.160%
2026-08-14	1.9200	1.9600	1.890000	1.9300	-1.531%	794,765	+6.736%
2026-08-13	1.8800	2.0150	1.880000	1.9600	+3.704%	1,277,360	+5.102%
2026-08-12	1.9200	1.9250	1.815000	1.8900	0.000%	708,003	+8.995%
2026-08-11	1.8700	1.9900	1.870000	1.8900	+1.070%	1,642,162	+8.995%
2026-08-10	1.9000	1.9200	1.815000	1.8700	-1.058%	731,250	+10.160%
2026-08-07	1.7900	1.9400	1.790000	1.8900	+6.780%	1,682,960	+8.995%
2026-08-06	1.8100	1.8700	1.765000	1.7700	-2.210%	1,326,010	+16.384%
2026-08-05	1.8300	1.9200	1.760000	1.8100	0.000%	2,369,020	+13.812%
2026-08-04	1.6900	1.8300	1.630000	1.8100	+25.694%	6,590,825	+13.812%
2026-08-03	1.4500	1.5350	1.380000	1.4400	+1.408%	3,319,450	+43.056%
2026-07-31	1.3500	1.4300	1.310000	1.4200	+4.412%	718,995	+45.070%
2026-07-30	1.2700	1.3800	1.265000	1.3600	+6.250%	1,034,488	+51.471%
2026-07-29	1.1500	1.3599	1.115000	1.2800	+12.281%	2,473,738	+60.938%
2026-07-28	1.1700	1.2100	1.130000	1.1400	-1.724%	1,318,592	+80.702%
2026-07-27	1.1500	1.1920	1.110000	1.1600	+5.455%	543,719	+77.586%
2026-07-24	1.1200	1.1300	1.070000	1.1000	0.000%	773,430	+87.273%
2026-07-23	1.1700	1.1900	1.100000	1.1000	-5.983%	838,075	+87.273%
2026-07-22	1.1800	1.2700	1.160000	1.1700	-1.681%	1,434,459	+76.068%
2026-07-21	1.1800	1.2100	1.135000	1.1900	+1.709%	1,191,956	+73.109%
2026-07-20	1.2100	1.2100	1.120000	1.1700	0.000%	1,044,797	+76.068%
2026-07-17	1.1700	1.2000	1.140000	1.1700	-1.681%	874,681	+76.068%
2026-07-16	1.1500	1.2200	1.150000	1.1900	+0.847%	543,783	+73.109%
2026-07-15	1.2200	1.2751	1.175000	1.1800	-4.065%	996,568	+74.576%
2026-07-14	1.2000	1.2700	1.185000	1.2300	+5.128%	712,668	+67.480%
2026-07-13	1.2300	1.3100	1.170000	1.1700	-3.306%	974,307	+76.068%
2026-07-10	1.2200	1.2750	1.190000	1.2100	-2.419%	843,678	+70.248%
2026-07-09	1.2300	1.3050	1.207000	1.2400	+2.479%	918,503	+66.129%
2026-07-08	1.2300	1.2500	1.170000	1.2100	-3.200%	1,557,452	+70.248%
2026-07-07	1.2700	1.3000	1.150000	1.2500	-1.575%	2,257,142	+64.800%
2026-07-06	1.4500	1.4700	1.250000	1.2700	-11.806%	2,101,591	+62.205%
2026-07-02	1.5100	1.5650	1.410000	1.4400	-3.356%	1,371,657	+43.056%
2026-07-01	1.5100	1.5900	1.470000	1.4900	-0.667%	1,962,790	+38.255%
2026-06-30	1.3900	1.5300	1.305000	1.5000	+8.696%	2,060,925	+37.333%
2026-06-29	1.4200	1.4650	1.320000	1.3800	-4.167%	2,712,066	+49.275%
2026-06-26	1.6400	1.7050	1.365000	1.4400	-12.727%	10,579,246	+43.056%
2026-06-25	1.7100	1.8400	1.565000	1.6500	-2.367%	3,380,485	+24.848%
2026-06-24	1.5400	1.7350	1.540000	1.6900	+11.184%	2,094,821	+21.893%
2026-06-23	1.6300	1.7250	1.510000	1.5200	-8.434%	3,103,026	+35.526%
2026-06-22	1.7700	1.8050	1.645000	1.6600	-6.742%	839,508	+24.096%
2026-06-18	1.6800	1.8950	1.680000	1.7800	+6.587%	2,784,043	+15.730%
2026-06-17	1.8600	1.9860	1.665000	1.6700	-8.242%	1,273,937	+23.353%
2026-06-16	1.8200	1.9000	1.791200	1.8200	+1.676%	1,283,277	+13.187%
2026-06-15	1.8800	1.9000	1.775000	1.7900	+1.130%	1,325,656	+15.084%
2026-06-12	1.8000	1.9950	1.750000	1.7700	-1.117%	1,408,196	+16.384%
2026-06-11	1.6600	1.7900	1.580000	1.7900	+9.816%	1,935,603	+15.084%
2026-06-10	1.7500	1.7900	1.610000	1.6300	-6.857%	761,483	+26.380%
2026-06-09	1.6200	1.7900	1.605000	1.7500	+6.707%	1,327,403	+17.714%
2026-06-08	1.8700	1.9200	1.635000	1.6400	-11.828%	1,441,132	+25.610%
2026-06-05	2.0000	2.0000	1.810000	1.8600	-7.921%	1,284,676	+10.753%
2026-06-04	2.0100	2.1300	1.970000	2.0200	-1.463%	1,770,961	+1.980%
2026-06-03	2.0000	2.0600	1.875000	2.0500	+0.985%	1,407,321	+0.488%
2026-06-02	1.9800	2.0300	1.935000	2.0300	+2.010%	939,500	+1.478%
2026-06-01	2.1300	2.1300	1.965000	1.9900	-7.870%	1,180,663	+3.518%
2026-05-29	2.1000	2.2300	2.020000	2.1600	+2.370%	1,924,014	-4.630%
2026-05-28	2.0100	2.1300	1.920000	2.1100	+2.927%	2,106,543	-2.370%
2026-05-27	1.7800	2.1400	1.780000	2.0500	+13.889%	2,851,036	+0.488%
2026-05-26	1.7400	1.8700	1.695000	1.8000	+3.448%	1,620,512	+14.444%
2026-05-22	1.6200	1.7450	1.620000	1.7400	+8.750%	1,645,089	+18.391%
2026-05-21	1.4800	1.6200	1.425000	1.6000	+7.383%	1,255,828	+28.750%
2026-05-20	1.4300	1.5400	1.370000	1.4900	+4.196%	1,117,967	+38.255%
2026-05-19	1.5300	1.5300	1.360000	1.4300	-4.667%	1,344,465	+44.056%
2026-05-18	1.4600	1.5200	1.425000	1.5000	+2.041%	1,160,479	+37.333%
2026-05-15	1.5300	1.5700	1.460000	1.4700	-4.545%	817,242	+40.136%
2026-05-14	1.5300	1.6250	1.500000	1.5400	+1.987%	1,273,523	+33.766%
2026-05-13	1.5700	1.5700	1.440000	1.5100	-3.822%	1,430,045	+36.424%
2026-05-12	1.6200	1.6700	1.555000	1.5700	-2.484%	1,607,508	+31.210%
2026-05-11	1.6900	1.7300	1.589900	1.6100	-5.294%	1,821,356	+27.950%
2026-05-08	1.6900	1.7850	1.600000	1.7000	+0.592%	1,526,007	+21.176%
2026-05-07	1.7200	1.8100	1.670000	1.6900	-2.312%	2,438,276	+21.893%
2026-05-06	1.5900	1.8100	1.590000	1.7300	+5.488%	2,682,544	+19.075%
2026-05-05	1.4000	1.6700	1.250000	1.6400	+17.986%	3,986,168	+25.610%
2026-05-04	1.4400	1.4499	1.345000	1.3900	-4.138%	1,634,994	+48.201%
2026-05-01	1.3800	1.4500	1.365000	1.4500	+5.839%	1,258,770	+42.069%
2026-04-30	1.4600	1.4600	1.325000	1.3700	-4.196%	1,874,888	+50.365%
2026-04-29	1.4900	1.5050	1.420000	1.4300	-6.536%	1,685,884	+44.056%
2026-04-28	1.5400	1.6100	1.485000	1.5300	0.000%	2,582,619	+34.641%
2026-04-27	1.4600	1.5700	1.440000	1.5300	+4.795%	2,718,870	+34.641%
2026-04-24	1.2700	1.4600	1.270000	1.4600	+12.308%	2,120,624	+41.096%
2026-04-23	1.3100	1.3500	1.270000	1.3000	-0.763%	1,049,765	+58.462%
2026-04-22	1.2900	1.3500	1.260100	1.3100	+4.800%	1,084,163	+57.252%
2026-04-21	1.3900	1.4100	1.250000	1.2500	-11.348%	2,261,553	+64.800%
2026-04-20	1.2800	1.4150	1.260000	1.4100	+10.156%	2,757,550	+46.099%
2026-04-17	1.2600	1.3700	1.240000	1.2800	+5.785%	3,020,774	+60.938%
2026-04-16	1.1900	1.2400	1.185000	1.2100	+2.542%	1,487,742	+70.248%
2026-04-15	1.1000	1.2150	1.090000	1.1800	+7.273%	1,833,362	+74.576%
2026-04-14	1.1600	1.1895	1.090000	1.1000	-2.655%	1,331,208	+87.273%
2026-04-13	1.0200	1.1700	0.991901	1.1300	+7.619%	2,005,498	+82.301%
2026-04-10	1.1100	1.1500	1.020000	1.0500	-2.778%	2,829,594	+96.190%
2026-04-09	1.0000	1.1400	1.000000	1.0800	+8.000%	3,620,855	+90.741%
2026-04-08	1.0300	1.0800	0.925000	1.0000	+4.723%	4,040,952	+106.000%
2026-04-07	1.1000	1.1200	0.931900	0.9549	-12.394%	3,764,620	+115.729%
2026-04-06	1.1200	1.1600	1.090000	1.0900	-0.909%	1,463,548	+88.991%
2026-04-02	1.1600	1.1800	1.070000	1.1000	-5.983%	2,529,131	+87.273%
2026-04-01	1.2600	1.2650	1.155000	1.1700	-5.645%	3,613,892	+76.068%
2026-03-31	1.1300	1.2600	1.130000	1.2400	+12.727%	3,088,126	+66.129%
2026-03-30	1.1600	1.1600	1.100000	1.1000	-3.509%	1,560,601	+87.273%
2026-03-27	1.1800	1.2050	1.140000	1.1400	-5.000%	1,024,721	+80.702%
2026-03-26	1.2100	1.2750	1.185000	1.2000	-3.226%	697,854	+71.667%
2026-03-25	1.2300	1.2850	1.190000	1.2400	+2.479%	1,249,126	+66.129%
2026-03-24	1.3000	1.3100	1.210000	1.2100	-6.923%	1,584,947	+70.248%
2026-03-23	1.3000	1.3550	1.280000	1.3000	+4.839%	1,465,633	+58.462%
2026-03-20	1.3300	1.3300	1.240000	1.2400	-6.767%	2,930,834	+66.129%
2026-03-19	1.3000	1.3600	1.240000	1.3300	+0.758%	2,701,454	+54.887%
2026-03-18	1.4300	1.4300	1.305000	1.3200	-7.042%	2,094,210	+56.061%
2026-03-17	1.4200	1.4750	1.410000	1.4200	-1.389%	969,313	+45.070%
2026-03-16	1.5100	1.5200	1.424000	1.4400	-3.356%	1,223,683	+43.056%
2026-03-13	1.4900	1.5450	1.450000	1.4900	+3.472%	1,420,756	+38.255%
2026-03-12	1.4900	1.5350	1.420000	1.4400	-6.494%	2,019,467	+43.056%
2026-03-11	1.5700	1.6300	1.500000	1.5400	+1.987%	1,799,291	+33.766%
2026-03-10	1.6600	1.6950	1.500000	1.5100	-9.581%	1,755,931	+36.424%
2026-03-09	1.7800	1.7900	1.610000	1.6700	-9.239%	2,150,687	+23.353%
2026-03-06	1.8600	1.8800	1.750000	1.8400	-1.075%	2,432,911	+11.957%
2026-03-05	1.9800	2.0200	1.824800	1.8600	-7.463%	2,392,232	+10.753%
2026-03-04	2.0300	2.0600	1.955000	2.0100	0.000%	1,449,356	+2.488%
2026-03-03	1.9100	2.0300	1.870000	2.0100	+1.005%	1,345,748	+2.488%
2026-03-02	1.8800	2.0100	1.830000	1.9900	+1.531%	1,559,411	+3.518%
2026-02-27	1.9100	1.9700	1.850000	1.9600	+0.513%	1,962,680	+5.102%
2026-02-26	1.9600	1.9800	1.900000	1.9500	-0.510%	1,046,530	+5.641%
2026-02-25	2.0500	2.0500	1.915000	1.9600	-3.448%	1,407,669	+5.102%
2026-02-24	1.9900	2.0650	1.990000	2.0300	+0.495%	946,789	+1.478%
2026-02-23	2.1800	2.1980	1.880000	2.0200	-6.912%	2,071,450	+1.980%
2026-02-20	2.3300	2.3500	2.150000	2.1700	-8.824%	1,883,753	-5.069%
2026-02-19	2.4500	2.5300	2.310000	2.3800	-3.252%	2,372,117	-13.445%
2026-02-18	2.2600	2.8400	2.260000	2.4600	+17.143%	4,016,719	-16.260%
2026-02-17	2.2900	2.2910	2.000000	2.1000	-6.250%	2,173,616	-1.905%
2026-02-13	2.3600	2.4800	2.220000	2.2400	-6.276%	1,459,989	-8.036%
2026-02-12	2.7900	2.8700	2.380000	2.3900	-14.029%	1,569,346	-13.808%
2026-02-11	2.8500	2.9000	2.720000	2.7800	-2.456%	934,938	-25.899%
2026-02-10	2.6300	2.9000	2.630000	2.8500	+8.365%	1,537,915	-27.719%
2026-02-09	2.9400	2.9460	2.620000	2.6300	-10.239%	1,791,095	-21.673%
2026-02-06	2.8400	3.0950	2.795000	2.9300	+5.776%	2,678,010	-29.693%
2026-02-05	2.7800	2.8550	2.690000	2.7700	-1.071%	2,198,260	-25.632%
2026-02-04	2.6600	2.8800	2.640000	2.8000	+7.280%	2,049,343	-26.429%
2026-02-03	2.5600	2.8250	2.540000	2.6100	+1.953%	1,766,369	-21.073%
2026-02-02	2.7100	2.7480	2.560000	2.5600	-5.882%	1,054,105	-19.531%
2026-01-30	2.6600	2.7450	2.650000	2.7200	+0.741%	1,153,105	-24.265%
2026-01-29	2.7200	2.7600	2.575000	2.7000	-0.369%	1,271,512	-23.704%
2026-01-28	2.7900	2.8000	2.640000	2.7100	-2.518%	1,301,557	-23.985%
2026-01-27	2.8300	2.8400	2.725000	2.7800	-3.136%	1,142,278	-25.899%
2026-01-26	3.0400	3.0400	2.845000	2.8700	-5.281%	950,686	-28.223%
2026-01-23	3.0300	3.1400	2.970000	3.0300	-1.942%	658,081	-32.013%
2026-01-22	3.0500	3.1950	3.050000	3.0900	+2.318%	1,003,911	-33.333%
2026-01-21	2.9600	3.0700	2.890000	3.0200	+2.721%	1,047,551	-31.788%
2026-01-20	2.9900	3.0800	2.905000	2.9400	-6.667%	1,036,652	-29.932%
2026-01-16	3.1800	3.2350	2.995000	3.1500	-0.943%	1,343,654	-34.603%
2026-01-15	2.7200	3.2650	2.720000	3.1800	+17.343%	2,933,662	-35.220%
2026-01-14	2.7100	2.7999	2.575000	2.7100	0.000%	1,737,049	-23.985%
2026-01-13	2.7200	2.8000	2.633200	2.7100	-0.368%	994,123	-23.985%
2026-01-12	2.7200	2.8400	2.670000	2.7200	-1.091%	1,213,580	-24.265%
2026-01-09	2.4400	2.7600	2.415000	2.7500	+13.636%	1,492,941	-25.091%
2026-01-08	2.2600	2.4550	2.220000	2.4200	+7.080%	1,230,823	-14.876%
2026-01-07	2.5900	2.6000	2.250000	2.2600	-12.062%	1,384,704	-8.850%
2026-01-06	2.4000	2.5800	2.400000	2.5700	+4.472%	989,965	-19.844%
2026-01-05	2.5100	2.7150	2.435000	2.4600	-0.806%	1,138,694	-16.260%
2026-01-02	2.4600	2.5500	2.400000	2.4800	+0.813%	941,569	-16.935%
2025-12-31	2.3800	2.4600	2.370000	2.4600	+2.500%	1,185,001	-16.260%
2025-12-30	2.4300	2.4850	2.400000	2.4000	-1.639%	792,279	-14.167%
2025-12-29	2.4300	2.4650	2.360000	2.4400	-0.813%	852,537	-15.574%
2025-12-26	2.4300	2.4650	2.365000	2.4600	0.000%	730,414	-16.260%
2025-12-24	2.3900	2.4650	2.345000	2.4600	+2.929%	657,458	-16.260%
2025-12-23	2.4700	2.4900	2.385000	2.3900	-3.629%	900,691	-13.808%
2025-12-22	2.7600	2.8000	2.425000	2.4800	-10.145%	2,139,033	-16.935%
2025-12-19	2.8300	2.8500	2.740000	2.7600	-3.158%	2,112,527	-25.362%
2025-12-18	2.9100	2.9995	2.835000	2.8500	+0.352%	1,045,061	-27.719%
2025-12-17	2.8300	2.9450	2.820000	2.8400	0.000%	1,212,499	-27.465%
2025-12-16	2.7500	2.8582	2.720000	2.8400	+4.029%	864,511	-27.465%
2025-12-15	2.8500	2.8500	2.660000	2.7300	-3.534%	1,854,323	-24.542%
2025-12-12	2.8100	2.8700	2.735000	2.8300	+2.166%	828,316	-27.208%
2025-12-11	2.7600	2.8950	2.740000	2.7700	-1.071%	1,387,590	-25.632%
2025-12-10	2.5800	2.8350	2.580000	2.8000	+6.061%	2,069,040	-26.429%
2025-12-09	2.5500	2.7150	2.550000	2.6400	+1.149%	1,511,434	-21.970%
2025-12-08	2.6100	2.7100	2.570000	2.6100	0.000%	2,052,751	-21.073%
2025-12-05	2.6000	2.7000	2.580000	2.6100	0.000%	887,473	-21.073%
2025-12-04	2.7000	2.7300	2.605000	2.6100	-2.612%	978,101	-21.073%
2025-12-03	2.6000	2.7400	2.550000	2.6800	+4.280%	1,413,566	-23.134%
2025-12-02	2.5800	2.6300	2.530000	2.5700	-0.388%	1,403,386	-19.844%
2025-12-01	2.6200	2.7350	2.580000	2.5800	-3.371%	1,487,900	-20.155%
2025-11-28	2.7400	2.7400	2.612200	2.6700	-0.373%	953,492	-22.846%
2025-11-26	2.6000	2.7200	2.550000	2.6800	+4.280%	1,603,102	-23.134%
2025-11-25	2.3900	2.6250	2.350100	2.5700	+9.362%	2,544,458	-19.844%
2025-11-24	2.2500	2.3700	2.165800	2.3500	+5.381%	2,732,349	-12.340%
2025-11-21	1.9000	2.2400	1.900000	2.2300	+19.251%	2,198,159	-7.623%
2025-11-20	1.8500	1.9471	1.850000	1.8700	+3.315%	2,436,876	+10.160%
2025-11-19	1.8200	1.8400	1.700000	1.8100	-1.093%	1,845,219	+13.812%
2025-11-18	1.8500	1.9250	1.810000	1.8300	-2.139%	2,366,924	+12.568%
2025-11-17	2.0300	2.0500	1.870000	1.8700	-8.333%	2,269,718	+10.160%
2025-11-14	2.1200	2.1200	1.990000	2.0400	-4.225%	1,646,155	+0.980%
2025-11-13	2.1800	2.2600	2.120000	2.1300	-3.182%	1,701,198	-3.286%
2025-11-12	2.2100	2.3200	2.115000	2.2000	-1.345%	2,672,234	-6.364%
2025-11-11	2.3000	2.3555	2.220000	2.2300	-3.043%	1,538,295	-7.623%
2025-11-10	2.6200	2.6500	2.280000	2.3000	-11.197%	2,960,036	-10.435%
2025-11-07	2.5500	2.6000	2.460000	2.5900	0.000%	2,196,951	-20.463%
2025-11-06	2.7500	2.7900	2.570000	2.5900	-7.500%	2,554,423	-20.463%
2025-11-05	2.9000	2.9800	2.655000	2.8000	-4.110%	3,647,988	-26.429%
2025-11-04	2.7700	3.3300	2.311200	2.9200	-30.476%	8,347,613	-29.452%
2025-11-03	4.2900	4.3950	4.175000	4.2000	-3.226%	1,374,101	-50.952%
2025-10-31	4.3600	4.4400	4.310000	4.3400	-1.139%	1,159,591	-52.535%
2025-10-30	4.4000	4.5500	4.370000	4.3900	-2.009%	790,121	-53.075%
2025-10-29	4.7900	4.7950	4.450000	4.4800	-6.080%	809,952	-54.018%
2025-10-28	4.6600	4.8981	4.640000	4.7700	+1.274%	995,367	-56.813%
2025-10-27	4.8500	4.8800	4.611600	4.7100	-2.887%	1,030,235	-56.263%
2025-10-24	4.9200	4.9200	4.795000	4.8500	+1.677%	636,589	-57.526%
2025-10-23	4.7200	4.8250	4.690000	4.7700	+1.274%	496,057	-56.813%
2025-10-22	4.7900	4.8100	4.575000	4.7100	-1.258%	1,586,853	-56.263%
2025-10-21	4.6800	4.9000	4.650000	4.7700	+1.274%	824,271	-56.813%
2025-10-20	4.6100	4.7300	4.590000	4.7100	+2.614%	755,493	-56.263%
2025-10-17	4.6100	4.6700	4.495000	4.5900	-0.649%	696,722	-55.120%
2025-10-16	4.8000	4.8000	4.580000	4.6200	-1.702%	856,817	-55.411%
2025-10-15	4.5200	4.8950	4.500000	4.7000	+4.677%	1,262,104	-56.170%
2025-10-14	4.2200	4.5000	4.220000	4.4900	+2.982%	717,482	-54.120%
2025-10-13	4.2800	4.4200	4.280000	4.3600	+3.318%	1,093,135	-52.752%
2025-10-10	4.5200	4.6000	4.185000	4.2200	-6.430%	1,523,897	-51.185%
2025-10-09	4.6900	4.7450	4.485000	4.5100	-3.011%	1,979,894	-54.324%
2025-10-08	4.5900	4.6900	4.500000	4.6500	+1.974%	892,584	-55.699%
2025-10-07	4.7000	4.7000	4.540000	4.5600	-2.772%	882,772	-54.825%
2025-10-06	4.9300	4.9700	4.680000	4.6900	-4.090%	989,500	-56.077%
2025-10-03	4.8300	4.9550	4.830000	4.8900	+1.242%	874,163	-57.873%
2025-10-02	4.9100	4.9400	4.760000	4.8300	-1.629%	1,010,813	-57.350%
2025-10-01	4.8200	4.9800	4.721300	4.9100	0.000%	1,176,640	-58.045%
2025-09-30	4.9200	4.9294	4.790000	4.9100	-0.607%	1,242,066	-58.045%
2025-09-29	5.0700	5.0700	4.820000	4.9400	-2.564%	1,056,278	-58.300%
2025-09-26	5.1500	5.1800	5.040000	5.0700	-0.393%	842,208	-59.369%
2025-09-25	5.1600	5.2350	5.030000	5.0900	-2.303%	1,201,684	-59.528%
2025-09-24	5.2600	5.4150	5.155000	5.2100	-1.512%	1,012,378	-60.461%
2025-09-23	5.4700	5.4910	5.215000	5.2900	-1.855%	995,543	-61.059%
2025-09-22	5.4800	5.5100	5.330000	5.3900	-2.708%	1,061,814	-61.781%
2025-09-19	5.8400	5.8800	5.495000	5.5400	-5.942%	2,310,610	-62.816%
2025-09-18	5.8300	6.0220	5.830000	5.8900	+0.512%	1,222,732	-65.025%
2025-09-17	6.2500	6.4600	5.830000	5.8600	-6.240%	1,460,686	-64.846%
2025-09-16	6.4800	6.5100	6.240000	6.2500	-2.038%	853,889	-67.040%
2025-09-15	6.3300	6.4000	6.245000	6.3800	+1.431%	790,326	-67.712%
2025-09-12	6.5700	6.5900	6.250000	6.2900	-5.128%	1,105,848	-67.250%
2025-09-11	6.3200	6.6600	6.290000	6.6300	+5.405%	1,330,031	-68.929%
2025-09-10	6.2000	6.3450	6.100000	6.2900	+1.452%	1,123,396	-67.250%
2025-09-09	6.3800	6.4300	6.132800	6.2000	-4.321%	1,056,691	-66.774%
2025-09-08	6.8100	6.8100	6.460000	6.4800	-4.142%	912,691	-68.210%
2025-09-05	6.6200	6.9750	6.620000	6.7600	+4.644%	1,192,518	-69.527%
2025-09-04	6.1400	6.4750	6.070000	6.4600	+6.076%	1,552,957	-68.111%
2025-09-03	6.3400	6.3750	6.065000	6.0900	-4.245%	1,268,602	-66.174%
2025-09-02	6.3100	6.4800	6.170000	6.3600	-0.469%	1,843,392	-67.610%
2025-08-29	6.1500	6.4150	6.020000	6.3900	+5.620%	4,123,533	-67.762%
2025-08-28	6.0700	6.1450	5.920000	6.0500	+0.833%	6,066,022	-65.950%
2025-08-27	6.1400	6.2900	5.971500	6.0000	-3.226%	4,788,146	-65.667%
2025-08-26	6.3500	6.3600	6.160000	6.2000	-2.669%	3,926,243	-66.774%
2025-08-25	6.2600	6.3950	6.165000	6.3700	+2.083%	1,215,854	-67.661%
2025-08-22	5.7200	6.2750	5.620000	6.2400	+10.835%	1,565,261	-66.987%
2025-08-21	5.5800	5.6900	5.460000	5.6300	-0.880%	707,791	-63.410%
2025-08-20	5.7900	5.8300	5.645000	5.6800	-1.900%	1,027,364	-63.732%
2025-08-19	5.9400	6.0750	5.770000	5.7900	-1.363%	722,072	-64.421%
2025-08-18	5.8200	5.9750	5.770000	5.8700	+1.557%	906,586	-64.906%
2025-08-15	5.9300	5.9300	5.665000	5.7800	-1.701%	1,157,713	-64.360%
2025-08-14	5.7800	5.8800	5.690000	5.8800	-1.836%	987,604	-64.966%
2025-08-13	5.6500	6.0700	5.650000	5.9900	+6.964%	1,422,661	-65.609%
2025-08-12	5.3200	5.7150	5.270000	5.6000	+6.870%	1,554,006	-63.214%
2025-08-11	5.2800	5.4800	5.090000	5.2400	+0.769%	1,543,403	-60.687%
2025-08-08	5.4200	5.4550	5.195000	5.2000	-4.236%	1,477,175	-60.385%
2025-08-07	5.6500	5.8000	5.415000	5.4300	-1.986%	1,932,015	-62.063%
2025-08-06	5.2900	5.9655	5.170000	5.5400	+19.397%	3,782,910	-62.816%
2025-08-05	4.5100	4.6600	4.390000	4.6400	+4.505%	1,711,510	-55.603%
2025-08-04	4.5800	4.5950	4.440000	4.4400	-1.987%	803,226	-53.604%
2025-08-01	4.4300	4.5500	4.325000	4.5300	+0.667%	1,242,984	-54.525%
2025-07-31	4.5900	4.6450	4.395000	4.5000	-3.846%	1,747,439	-54.222%
2025-07-30	4.8700	4.9300	4.595000	4.6800	-3.704%	1,261,428	-55.983%
2025-07-29	5.0700	5.0700	4.842500	4.8600	-3.953%	890,133	-57.613%
2025-07-28	5.1500	5.2450	5.050000	5.0600	-1.938%	1,176,329	-59.289%
2025-07-25	5.0700	5.2000	4.985000	5.1600	+2.994%	1,124,489	-60.078%
2025-07-24	5.0200	5.1250	4.930000	5.0100	-1.572%	1,065,918	-58.882%
2025-07-23	4.9400	5.1700	4.940000	5.0900	+4.517%	1,673,523	-59.528%
2025-07-22	4.2600	4.8950	4.260000	4.8700	+15.952%	2,966,350	-57.700%
2025-07-21	4.2700	4.3390	4.180000	4.2000	0.000%	696,947	-50.952%
2025-07-18	4.2700	4.2900	4.175000	4.2000	-0.943%	929,916	-50.952%
2025-07-17	4.1400	4.3350	4.100000	4.2400	+2.663%	1,036,685	-51.415%
2025-07-16	4.3400	4.4084	4.080000	4.1300	-3.730%	2,907,635	-50.121%
2025-07-15	4.5400	4.6600	4.280000	4.2900	-4.667%	1,454,421	-51.981%
2025-07-14	4.5600	4.6400	4.480000	4.5000	-2.174%	1,127,943	-54.222%
2025-07-11	4.5600	4.6300	4.480000	4.6000	-1.075%	939,771	-55.217%
2025-07-10	4.5000	4.7250	4.490000	4.6500	+3.563%	1,963,081	-55.699%
2025-07-09	4.3700	4.5000	4.305000	4.4900	+3.695%	1,113,926	-54.120%
2025-07-08	4.2700	4.4500	4.210000	4.3300	+2.123%	1,149,617	-52.425%
2025-07-07	4.3300	4.4389	4.180000	4.2400	-4.505%	954,919	-51.415%
2025-07-03	4.5100	4.5400	4.345000	4.4400	-1.333%	477,427	-53.604%
2025-07-02	4.3400	4.5591	4.265000	4.5000	+4.895%	1,785,995	-54.222%
2025-07-01	3.9000	4.3750	3.840000	4.2900	+9.439%	2,362,458	-51.981%
2025-06-30	3.8700	3.9600	3.820000	3.9200	+0.771%	1,440,871	-47.449%
2025-06-27	3.8300	3.9950	3.830000	3.8900	+1.567%	2,182,241	-47.044%
2025-06-26	3.8700	3.9150	3.800000	3.8300	-0.260%	1,207,214	-46.214%
2025-06-25	3.9400	3.9700	3.740000	3.8400	-3.275%	1,874,684	-46.354%
2025-06-24	3.9300	4.0400	3.895000	3.9700	+1.535%	1,958,674	-48.111%
2025-06-23	3.5600	3.9400	3.525000	3.9100	+8.310%	2,715,284	-47.315%
2025-06-20	3.6600	3.7450	3.610000	3.6100	+0.838%	1,973,719	-42.936%
2025-06-18	3.5400	3.6700	3.520000	3.5800	+0.845%	1,456,323	-42.458%
2025-06-17	3.5300	3.7600	3.530000	3.5500	-1.389%	2,390,832	-41.972%
2025-06-16	3.8600	3.8600	3.575000	3.6000	-5.759%	1,682,902	-42.778%
2025-06-13	3.9700	4.0200	3.770000	3.8200	-4.975%	800,977	-46.073%
2025-06-12	3.8900	4.0450	3.845000	4.0200	+1.515%	822,784	-48.756%
2025-06-11	4.1100	4.1200	3.945000	3.9600	-2.222%	1,072,590	-47.980%
2025-06-10	3.9400	4.1250	3.870000	4.0500	+5.744%	927,514	-49.136%
2025-06-09	3.8700	3.9400	3.820000	3.8300	-0.519%	723,935	-46.214%
2025-06-06	3.9500	4.0300	3.780000	3.8500	-0.517%	1,029,427	-46.494%
2025-06-05	3.8100	3.9650	3.780000	3.8700	+1.044%	900,209	-46.770%
2025-06-04	3.9300	4.0600	3.800000	3.8300	-1.542%	1,560,529	-46.214%
2025-06-03	3.6300	3.8900	3.520000	3.8900	+7.459%	1,570,818	-47.044%
2025-06-02	3.6000	3.6450	3.420000	3.6200	-0.822%	1,833,534	-43.094%
2025-05-30	3.7000	3.7200	3.610000	3.6500	-1.617%	1,622,014	-43.562%
2025-05-29	3.5300	3.7100	3.480000	3.7100	+6.609%	1,656,929	-44.474%
2025-05-28	3.6900	3.7100	3.445000	3.4800	-5.177%	2,002,272	-40.805%
2025-05-27	3.4300	3.6800	3.355000	3.6700	+9.226%	3,255,266	-43.869%
2025-05-23	3.3600	3.3800	3.305000	3.3600	-1.754%	1,724,811	-38.690%
2025-05-22	3.5200	3.5250	3.270000	3.4200	-4.202%	2,127,450	-39.766%
2025-05-21	3.7700	3.7950	3.555000	3.5700	-7.513%	2,495,600	-42.297%
2025-05-20	3.8200	3.8700	3.780000	3.8600	+0.783%	1,402,780	-46.632%
2025-05-19	3.8800	3.9000	3.790000	3.8300	-4.963%	1,278,512	-46.214%
2025-05-16	3.9800	4.0950	3.950000	4.0300	+1.256%	1,139,742	-48.883%
2025-05-15	3.9300	3.9927	3.730000	3.9800	+1.015%	2,538,644	-48.241%
2025-05-14	4.3900	4.4000	3.920000	3.9400	-11.261%	2,073,872	-47.716%
2025-05-13	4.4000	4.5100	4.325000	4.4400	+1.835%	2,421,598	-53.604%
2025-05-12	4.3900	4.5850	4.260000	4.3600	+3.073%	2,143,326	-52.752%
2025-05-09	4.0300	4.2800	4.010000	4.2300	+7.089%	2,690,698	-51.300%
2025-05-08	4.0900	4.2050	3.950000	3.9500	-2.228%	2,861,974	-47.848%
2025-05-07	4.2500	4.4050	4.010900	4.0400	-3.810%	4,784,958	-49.010%
2025-05-06	4.3200	4.5850	4.050000	4.2000	-25.400%	6,160,038	-50.952%
2025-05-05	5.7300	5.8850	5.550000	5.6300	-2.426%	2,715,653	-63.410%
2025-05-02	5.6800	5.7700	5.575000	5.7700	+3.405%	1,528,655	-64.298%
2025-05-01	5.5300	5.7350	5.440000	5.5800	+1.087%	1,168,363	-63.082%
2025-04-30	5.4300	5.5550	5.305000	5.5200	-0.181%	1,371,508	-62.681%
2025-04-29	5.5700	5.6300	5.420000	5.5300	-0.718%	1,661,464	-62.749%
2025-04-28	5.4800	5.6350	5.380000	5.5700	+4.307%	2,611,679	-63.016%
2025-04-25	5.2600	5.3800	5.140000	5.3400	+0.565%	1,767,416	-61.423%
2025-04-24	5.2000	5.3500	5.040000	5.3100	+3.711%	9,678,817	-61.205%
2025-04-23	5.2700	5.3550	5.050000	5.1200	-0.775%	1,927,915	-59.766%
2025-04-22	5.3600	5.4400	5.105000	5.1600	-0.769%	2,155,463	-60.078%
2025-04-21	5.1200	5.2500	5.000000	5.2000	+0.775%	3,900,299	-60.385%
2025-04-17	5.0500	5.2000	5.030000	5.1600	+1.575%	3,568,671	-60.078%
2025-04-16	5.2500	5.2500	5.010000	5.0800	-1.167%	1,029,987	-59.449%
2025-04-15	5.1100	5.3400	5.040000	5.1400	-0.580%	1,067,605	-59.922%
2025-04-14	5.3200	5.3700	5.050000	5.1700	-1.336%	864,151	-60.155%
2025-04-11	5.1500	5.2550	4.990000	5.2400	+0.769%	1,251,341	-60.687%
2025-04-10	5.2300	5.2900	5.005000	5.2000	-3.882%	1,142,597	-60.385%
2025-04-09	4.9500	5.5900	4.910000	5.4100	+5.871%	2,051,984	-61.922%
2025-04-08	5.7600	5.7600	4.980000	5.1100	-7.091%	1,704,082	-59.687%
2025-04-07	5.6400	5.8000	5.180000	5.5000	-4.679%	1,188,399	-62.545%
2025-04-04	5.5000	5.8650	5.315000	5.7700	+0.348%	1,451,829	-64.298%
2025-04-03	6.0000	6.0750	5.705000	5.7500	-5.583%	2,737,669	-64.174%
2025-04-02	5.7900	6.1900	5.770000	6.0900	+4.281%	3,277,310	-66.174%
2025-04-01	5.9900	5.9900	5.740000	5.8400	-2.178%	1,829,465	-64.726%
2025-03-31	5.8900	6.0250	5.800000	5.9700	-0.995%	2,065,255	-65.494%
2025-03-28	6.2900	6.2900	5.985000	6.0300	-3.828%	893,632	-65.837%
2025-03-27	6.1200	6.3050	6.060000	6.2700	+2.619%	810,811	-67.145%
2025-03-26	6.2000	6.2550	6.020000	6.1100	+0.659%	946,759	-66.285%

document.getElementById("B5Ts5T").onerror = function(){this.style.display='none';}; .dark-mode .bYmV9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYmV9R{ color: #333333; background-color: white; border: 2px solid #333333; }JELDJELD-WEN Holding, Inc.stock NYSE

JELD
JELD-WEN Holding, Inc.
stock NYSE