5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-20.48%
3 MONTH PERFORMANCE
+34.68%
6 MONTH PERFORMANCE
+54.63%
YEAR-TO-DATE PERFORMANCE
-32.11%
1 YEAR PERFORMANCE
-62.97%
JELD-WEN Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.74 | $1.74 (0%) | $1.75 | $1.68 | 1.19 M | $150.31 M |
| 10/07/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.72 | 705.99 K | $152.90 M |
| 10/06/2026 | $1.75 | $1.82 (4%) | $1.87 | $1.74 | 1.48 M | $157.22 M |
| 10/05/2026 | $1.86 | $1.76 (-5.38%) | $1.86 | $1.72 | 1.27 M | $152.04 M |
| 10/02/2026 | $1.99 | $1.89 (-5.03%) | $2.02 | $1.87 | 1.89 M | $163.27 M |
| 10/01/2026 | $1.87 | $1.96 (4.81%) | $2.00 | $1.84 | 1.92 M | $169.31 M |
| 09/30/2026 | $1.99 | $1.84 (-7.54%) | $2.00 | $1.83 | 2.65 M | $158.95 M |
| 09/29/2026 | $2.06 | $1.99 (-3.4%) | $2.26 | $1.82 | 6.00 M | $171.91 M |
| 09/28/2026 | $1.81 | $1.77 (-2.21%) | $1.85 | $1.72 | 685.60 K | $152.90 M |
| 09/25/2026 | $1.77 | $1.84 (3.95%) | $1.85 | $1.72 | 699.17 K | $158.95 M |
| 09/24/2026 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 1.55 M | $148.58 M |
| 09/23/2026 | $1.79 | $1.80 (0.56%) | $1.98 | $1.72 | 2.51 M | $155.49 M |
| 09/22/2026 | $1.73 | $1.84 (6.36%) | $1.92 | $1.73 | 2.59 M | $158.95 M |
| 09/21/2026 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.68 | 997.17 K | $147.72 M |
| 09/18/2026 | $1.87 | $1.76 (-5.88%) | $1.87 | $1.72 | 2.64 M | $152.04 M |
| 09/17/2026 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.85 | 737.10 K | $163.27 M |
| 09/16/2026 | $2.07 | $1.91 (-7.73%) | $2.08 | $1.88 | 1.01 M | $165.00 M |
| 09/15/2026 | $2.02 | $2.05 (1.49%) | $2.06 | $1.94 | 775.53 K | $177.09 M |
| 09/14/2026 | $2.09 | $2.05 (-1.91%) | $2.09 | $1.98 | 702.80 K | $177.09 M |
| 09/11/2026 | $2.07 | $2.06 (-0.48%) | $2.10 | $2.00 | 831.22 K | $177.95 M |
| 09/10/2026 | $2.10 | $2.03 (-3.33%) | $2.13 | $2.01 | 1.05 M | $175.36 M |
| 09/09/2026 | $2.18 | $2.10 (-3.67%) | $2.21 | $2.08 | 831.29 K | $181.41 M |
| 09/08/2026 | $2.28 | $2.19 (-3.95%) | $2.29 | $2.14 | 1.10 M | $189.18 M |
| 09/04/2026 | $2.27 | $2.30 (1.32%) | $2.40 | $2.24 | 2.82 M | $198.69 M |
| 09/03/2026 | $2.35 | $2.27 (-3.4%) | $2.37 | $2.19 | 1.50 M | $196.09 M |
| 09/02/2026 | $2.15 | $2.31 (7.44%) | $2.34 | $2.13 | 1.24 M | $199.55 M |
| 09/01/2026 | $2.33 | $2.17 (-6.87%) | $2.40 | $2.09 | 2.91 M | $187.46 M |
| 08/31/2026 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.32 | 3.59 M | $206.46 M |
| 08/28/2026 | $2.21 | $2.53 (14.48%) | $2.56 | $2.19 | 2.61 M | $218.55 M |
| 08/27/2026 | $2.41 | $2.18 (-9.54%) | $2.44 | $2.18 | 1.20 M | $188.32 M |
| 08/26/2026 | $2.42 | $2.42 (0%) | $2.53 | $2.39 | 2.52 M | $209.05 M |
| 08/25/2026 | $2.51 | $2.40 (-4.38%) | $2.55 | $2.34 | 2.01 M | $207.32 M |
| 08/24/2026 | $2.28 | $2.49 (9.21%) | $2.51 | $2.28 | 1.74 M | $215.10 M |
| 08/21/2026 | $2.12 | $2.30 (8.49%) | $2.30 | $2.10 | 2.09 M | $198.69 M |
| 08/20/2026 | $1.98 | $2.08 (5.05%) | $2.10 | $1.95 | 1.28 M | $179.68 M |
| 08/19/2026 | $1.90 | $2.04 (7.37%) | $2.15 | $1.88 | 3.02 M | $176.23 M |
| 08/18/2026 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.83 | 769.73 K | $158.95 M |
| 08/17/2026 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.86 | 1.48 M | $161.54 M |
| 08/14/2026 | $1.92 | $1.93 (0.52%) | $1.96 | $1.89 | 794.76 K | $166.72 M |
| 08/13/2026 | $1.88 | $1.96 (4.26%) | $2.02 | $1.88 | 1.28 M | $169.31 M |
| 08/12/2026 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.82 | 708.00 K | $163.27 M |
| 08/11/2026 | $1.87 | $1.89 (1.07%) | $1.99 | $1.87 | 1.64 M | $163.27 M |
| 08/10/2026 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.82 | 731.25 K | $161.54 M |
| 08/07/2026 | $1.79 | $1.89 (5.59%) | $1.94 | $1.79 | 1.68 M | $163.27 M |
| 08/06/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.77 | 1.33 M | $152.90 M |
| 08/05/2026 | $1.83 | $1.81 (-1.09%) | $1.92 | $1.76 | 2.37 M | $156.36 M |
| 08/04/2026 | $1.69 | $1.81 (7.1%) | $1.83 | $1.63 | 6.59 M | $156.36 M |
| 08/03/2026 | $1.45 | $1.44 (-0.69%) | $1.54 | $1.38 | 3.32 M | $124.39 M |
| 07/31/2026 | $1.35 | $1.42 (5.19%) | $1.43 | $1.31 | 719.00 K | $121.84 M |
| 07/30/2026 | $1.27 | $1.36 (7.09%) | $1.38 | $1.26 | 1.03 M | $116.69 M |
| 07/29/2026 | $1.15 | $1.28 (11.3%) | $1.36 | $1.12 | 2.47 M | $109.82 M |
| 07/28/2026 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.13 | 1.32 M | $97.81 M |
| 07/27/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.11 | 543.72 K | $99.53 M |
| 07/24/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.07 | 773.43 K | $94.38 M |
| 07/23/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.10 | 838.10 K | $94.38 M |
| 07/22/2026 | $1.18 | $1.17 (-0.85%) | $1.27 | $1.16 | 1.43 M | $100.39 M |
| 07/21/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.14 | 1.19 M | $102.10 M |
| 07/20/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.12 | 1.04 M | $100.39 M |
| 07/17/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 874.70 K | $100.39 M |
| 07/16/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 543.80 K | $102.10 M |
| 07/15/2026 | $1.22 | $1.18 (-3.28%) | $1.28 | $1.18 | 996.60 K | $101.24 M |
| 07/14/2026 | $1.20 | $1.23 (2.5%) | $1.27 | $1.19 | 712.67 K | $105.53 M |
| 07/13/2026 | $1.23 | $1.17 (-4.88%) | $1.31 | $1.17 | 974.31 K | $100.39 M |
| 07/10/2026 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.19 | 843.70 K | $103.82 M |
| 07/09/2026 | $1.23 | $1.24 (0.81%) | $1.31 | $1.21 | 918.50 K | $106.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
