5 DAY PERFORMANCE
+27.76%
1 MONTH PERFORMANCE
-12.36%
3 MONTH PERFORMANCE
-25.05%
6 MONTH PERFORMANCE
-43.75%
YEAR-TO-DATE PERFORMANCE
-3.91%
1 YEAR PERFORMANCE
-58.07%
JELD-WEN Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.04 | $5.84 (-3.31%) | $6.13 | $5.82 | 843,970 | $498.45 M |
| 03/11/2025 | $6.18 | $6.02 (-2.59%) | $6.18 | $5.75 | 969,087 | $509.02 M |
| 03/10/2025 | $6.13 | $6.07 (-0.98%) | $6.43 | $6.07 | 1.13 M | $513.24 M |
| 03/07/2025 | $5.99 | $6.16 (2.84%) | $6.37 | $5.97 | 1.21 M | $520.85 M |
| 03/06/2025 | $5.64 | $5.92 (4.96%) | $5.95 | $5.53 | 1.00 M | $500.56 M |
| 03/05/2025 | $5.48 | $5.64 (2.92%) | $5.80 | $5.46 | 1.08 M | $476.89 M |
| 03/04/2025 | $5.52 | $5.46 (-1.09%) | $5.64 | $5.44 | 1.57 M | $461.67 M |
| 03/03/2025 | $5.67 | $5.59 (-1.41%) | $5.86 | $5.45 | 1.42 M | $472.66 M |
| 02/28/2025 | $5.84 | $5.50 (-5.82%) | $5.88 | $5.49 | 1.82 M | $465.05 M |
| 02/27/2025 | $6.07 | $5.86 (-3.46%) | $6.17 | $5.81 | 1.21 M | $495.49 M |
| 02/26/2025 | $5.89 | $5.79 (-1.7%) | $5.98 | $5.77 | 881,744 | $489.57 M |
| 02/25/2025 | $5.82 | $5.89 (1.2%) | $6.04 | $5.76 | 1.23 M | $498.02 M |
| 02/24/2025 | $5.81 | $5.80 (-0.17%) | $6.11 | $5.62 | 1.71 M | $490.41 M |
| 02/21/2025 | $6.25 | $5.94 (-4.96%) | $6.30 | $5.94 | 1.26 M | $502.25 M |
| 02/20/2025 | $5.90 | $6.17 (4.58%) | $6.21 | $5.86 | 2.28 M | $521.70 M |
| 02/19/2025 | $6.76 | $5.91 (-12.57%) | $6.76 | $5.79 | 4.18 M | $499.72 M |
| 02/18/2025 | $8.32 | $6.74 (-18.99%) | $8.38 | $6.60 | 4.67 M | $569.90 M |
| 02/14/2025 | $8.81 | $8.79 (-0.23%) | $9.12 | $8.62 | 633,372 | $743.23 M |
| 02/13/2025 | $9.05 | $8.65 (-4.42%) | $9.15 | $8.62 | 643,439 | $731.39 M |
| 02/12/2025 | $8.74 | $8.98 (2.75%) | $8.99 | $8.65 | 656,100 | $759.30 M |
| 02/11/2025 | $8.74 | $9.05 (3.55%) | $9.12 | $8.74 | 496,412 | $765.22 M |
| 02/10/2025 | $8.68 | $8.82 (1.61%) | $9.30 | $8.67 | 1.00 M | $745.77 M |
| 02/07/2025 | $8.69 | $8.57 (-1.38%) | $8.69 | $8.40 | 804,340 | $724.63 M |
| 02/06/2025 | $8.66 | $8.71 (0.58%) | $8.89 | $8.60 | 448,743 | $736.47 M |
| 02/05/2025 | $8.74 | $8.57 (-1.95%) | $8.80 | $8.52 | 397,230 | $724.63 M |
| 02/04/2025 | $8.47 | $8.61 (1.65%) | $8.65 | $8.32 | 438,703 | $728.01 M |
| 02/03/2025 | $8.66 | $8.50 (-1.85%) | $8.73 | $8.40 | 559,123 | $718.71 M |
| 01/31/2025 | $9.28 | $8.92 (-3.88%) | $9.28 | $8.89 | 532,418 | $754.22 M |
| 01/30/2025 | $9.31 | $9.37 (0.64%) | $9.52 | $9.20 | 392,333 | $792.27 M |
| 01/29/2025 | $9.21 | $9.17 (-0.43%) | $9.40 | $9.02 | 406,508 | $775.36 M |
| 01/28/2025 | $9.84 | $9.26 (-5.89%) | $9.84 | $9.25 | 459,805 | $782.97 M |
| 01/27/2025 | $9.56 | $9.88 (3.35%) | $10.09 | $9.52 | 708,418 | $835.40 M |
| 01/24/2025 | $9.64 | $9.60 (-0.41%) | $9.64 | $9.47 | 608,734 | $811.72 M |
| 01/23/2025 | $9.51 | $9.68 (1.79%) | $9.80 | $9.46 | 588,100 | $818.48 M |
| 01/22/2025 | $9.54 | $9.60 (0.63%) | $9.64 | $9.38 | 686,938 | $811.72 M |
| 01/21/2025 | $9.73 | $9.80 (0.72%) | $9.85 | $9.62 | 721,800 | $828.63 M |
| 01/17/2025 | $9.54 | $9.50 (-0.42%) | $9.58 | $9.41 | 558,700 | $803.26 M |
| 01/16/2025 | $9.38 | $9.35 (-0.32%) | $9.50 | $9.12 | 735,500 | $790.58 M |
| 01/15/2025 | $9.43 | $9.38 (-0.53%) | $9.50 | $9.14 | 802,414 | $793.12 M |
| 01/14/2025 | $8.49 | $8.96 (5.54%) | $8.96 | $8.49 | 658,327 | $757.61 M |
| 01/13/2025 | $8.17 | $8.49 (3.92%) | $8.61 | $7.93 | 1.44 M | $717.86 M |
| 01/10/2025 | $7.50 | $7.74 (3.2%) | $7.76 | $7.44 | 968,733 | $654.45 M |
| 01/08/2025 | $7.63 | $7.71 (1.05%) | $7.82 | $7.59 | 1.03 M | $651.91 M |
| 01/07/2025 | $7.89 | $7.96 (0.89%) | $8.06 | $7.81 | 909,100 | $673.05 M |
| 01/06/2025 | $8.03 | $7.87 (-1.99%) | $8.19 | $7.85 | 499,669 | $665.44 M |
| 01/03/2025 | $8.11 | $7.97 (-1.73%) | $8.12 | $7.84 | 742,700 | $673.90 M |
| 01/02/2025 | $8.40 | $8.08 (-3.81%) | $8.52 | $8.02 | 679,119 | $683.20 M |
| 12/31/2024 | $8.15 | $8.19 (0.49%) | $8.31 | $8.08 | 679,511 | $692.50 M |
| 12/30/2024 | $8.19 | $8.06 (-1.59%) | $8.21 | $7.98 | 519,540 | $681.51 M |
| 12/27/2024 | $8.29 | $8.21 (-0.97%) | $8.41 | $8.05 | 437,300 | $694.19 M |
| 12/26/2024 | $8.25 | $8.38 (1.58%) | $8.38 | $8.14 | 479,119 | $708.56 M |
| 12/24/2024 | $8.24 | $8.36 (1.46%) | $8.41 | $8.15 | 173,800 | $706.87 M |
| 12/23/2024 | $8.35 | $8.23 (-1.44%) | $8.40 | $8.16 | 761,100 | $695.88 M |
| 12/20/2024 | $8.40 | $8.42 (0.24%) | $8.63 | $8.32 | 1.17 M | $711.95 M |
| 12/19/2024 | $8.83 | $8.48 (-3.96%) | $8.85 | $8.30 | 1.12 M | $717.02 M |
| 12/18/2024 | $9.89 | $8.77 (-11.32%) | $9.95 | $8.65 | 994,429 | $741.54 M |
| 12/17/2024 | $10.14 | $9.88 (-2.56%) | $10.26 | $9.75 | 1.37 M | $835.40 M |
| 12/16/2024 | $10.25 | $10.29 (0.39%) | $10.43 | $10.17 | 574,100 | $870.06 M |
| 12/13/2024 | $10.39 | $10.30 (-0.87%) | $10.43 | $10.13 | 484,725 | $870.91 M |
| 12/12/2024 | $10.48 | $10.50 (0.19%) | $10.64 | $10.40 | 405,703 | $887.82 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.
