-
5 DAY PERFORMANCE
-1.95% -
1 MONTH PERFORMANCE
-36.15% -
3 MONTH PERFORMANCE
-28.62% -
6 MONTH PERFORMANCE
-35.62% -
YEAR-TO-DATE PERFORMANCE
-46.77% -
1 YEAR PERFORMANCE
-36.43%
JELD-WEN Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.19 | $10.05 (-1.37%) | $10.27 | $9.95 | 1.17 M | $849.77 M |
| 11/15/2024 | $10.49 | $10.19 (-2.86%) | $10.49 | $10.15 | 683,200 | $861.61 M |
| 11/14/2024 | $10.24 | $10.36 (1.17%) | $10.50 | $10.07 | 1.05 M | $875.98 M |
| 11/13/2024 | $10.82 | $10.25 (-5.27%) | $10.89 | $10.21 | 1.14 M | $866.68 M |
| 11/12/2024 | $11.14 | $10.65 (-4.4%) | $11.32 | $10.63 | 1.43 M | $900.50 M |
| 11/11/2024 | $11.01 | $11.30 (2.63%) | $11.48 | $11.01 | 1.53 M | $955.46 M |
| 11/08/2024 | $10.85 | $10.96 (1.01%) | $11.16 | $10.71 | 1.87 M | $934.58 M |
| 11/07/2024 | $10.74 | $10.28 (-4.28%) | $10.94 | $10.20 | 1.56 M | $876.59 M |
| 11/06/2024 | $10.50 | $10.87 (3.52%) | $10.97 | $10.12 | 2.61 M | $926.90 M |
| 11/05/2024 | $10.54 | $9.92 (-5.88%) | $10.85 | $8.90 | 5.59 M | $845.90 M |
| 11/04/2024 | $14.18 | $14.13 (-0.35%) | $14.65 | $14.09 | 473,627 | $1.20 B |
| 11/01/2024 | $14.41 | $14.24 (-1.18%) | $14.57 | $14.15 | 350,019 | $1.21 B |
| 10/31/2024 | $14.10 | $14.16 (0.43%) | $14.44 | $14.10 | 389,800 | $1.21 B |
| 10/30/2024 | $14.03 | $14.22 (1.35%) | $14.54 | $14.03 | 229,900 | $1.21 B |
| 10/29/2024 | $14.20 | $14.11 (-0.63%) | $14.35 | $13.98 | 414,700 | $1.20 B |
| 10/28/2024 | $14.42 | $14.60 (1.25%) | $14.75 | $14.42 | 265,900 | $1.24 B |
| 10/25/2024 | $14.48 | $14.24 (-1.66%) | $14.54 | $14.17 | 280,308 | $1.21 B |
| 10/24/2024 | $14.25 | $14.28 (0.21%) | $14.36 | $14.06 | 457,749 | $1.22 B |
| 10/23/2024 | $14.56 | $14.21 (-2.4%) | $14.73 | $14.10 | 553,400 | $1.21 B |
| 10/22/2024 | $15.09 | $14.63 (-3.05%) | $15.33 | $14.59 | 381,225 | $1.25 B |
| 10/21/2024 | $15.72 | $15.26 (-2.93%) | $15.80 | $15.24 | 376,300 | $1.30 B |
| 10/18/2024 | $15.85 | $15.74 (-0.69%) | $15.87 | $15.68 | 217,600 | $1.34 B |
| 10/17/2024 | $15.83 | $15.74 (-0.57%) | $15.83 | $15.62 | 278,640 | $1.34 B |
| 10/16/2024 | $15.71 | $15.85 (0.89%) | $16.03 | $15.70 | 320,535 | $1.35 B |
| 10/15/2024 | $15.50 | $15.45 (-0.32%) | $15.83 | $15.45 | 312,400 | $1.32 B |
| 10/14/2024 | $15.19 | $15.43 (1.58%) | $15.52 | $15.14 | 197,800 | $1.32 B |
| 10/11/2024 | $14.69 | $15.16 (3.2%) | $15.19 | $14.69 | 479,905 | $1.29 B |
| 10/10/2024 | $15.27 | $14.68 (-3.86%) | $15.42 | $14.68 | 589,500 | $1.25 B |
| 10/09/2024 | $15.88 | $15.74 (-0.88%) | $15.88 | $15.67 | 276,822 | $1.34 B |
| 10/08/2024 | $15.94 | $15.77 (-1.07%) | $15.95 | $15.69 | 399,900 | $1.34 B |
| 10/07/2024 | $15.84 | $15.94 (0.63%) | $16.02 | $15.65 | 517,300 | $1.36 B |
| 10/04/2024 | $16.25 | $16.00 (-1.54%) | $16.25 | $15.76 | 461,400 | $1.36 B |
| 10/03/2024 | $15.97 | $16.03 (0.38%) | $16.21 | $15.75 | 504,600 | $1.37 B |
| 10/02/2024 | $16.04 | $16.14 (0.62%) | $16.27 | $15.93 | 293,900 | $1.38 B |
| 10/01/2024 | $15.76 | $16.22 (2.92%) | $16.43 | $15.55 | 496,200 | $1.38 B |
| 09/30/2024 | $15.67 | $15.81 (0.89%) | $15.85 | $15.61 | 397,324 | $1.35 B |
| 09/27/2024 | $15.76 | $15.80 (0.25%) | $16.00 | $15.67 | 390,630 | $1.35 B |
| 09/26/2024 | $15.71 | $15.58 (-0.83%) | $15.85 | $15.51 | 337,111 | $1.33 B |
| 09/25/2024 | $15.71 | $15.42 (-1.85%) | $15.71 | $15.28 | 416,602 | $1.31 B |
| 09/24/2024 | $16.07 | $15.73 (-2.12%) | $16.13 | $15.59 | 552,300 | $1.34 B |
| 09/23/2024 | $16.06 | $15.97 (-0.56%) | $16.25 | $15.68 | 728,600 | $1.36 B |
| 09/20/2024 | $15.73 | $15.86 (0.83%) | $16.05 | $15.67 | 1.36 M | $1.35 B |
| 09/19/2024 | $16.00 | $15.96 (-0.25%) | $16.07 | $15.55 | 714,925 | $1.36 B |
| 09/18/2024 | $15.20 | $15.44 (1.58%) | $15.92 | $15.06 | 827,000 | $1.32 B |
| 09/17/2024 | $14.96 | $15.16 (1.34%) | $15.29 | $14.79 | 366,706 | $1.29 B |
| 09/16/2024 | $14.64 | $14.75 (0.75%) | $14.77 | $14.42 | 322,832 | $1.26 B |
| 09/13/2024 | $14.36 | $14.54 (1.25%) | $14.84 | $14.20 | 467,709 | $1.24 B |
| 09/12/2024 | $13.74 | $13.99 (1.82%) | $14.19 | $13.66 | 968,746 | $1.19 B |
| 09/11/2024 | $13.42 | $13.61 (1.42%) | $13.64 | $13.12 | 526,217 | $1.16 B |
| 09/10/2024 | $13.25 | $13.54 (2.19%) | $13.56 | $13.19 | 557,905 | $1.15 B |
| 09/09/2024 | $13.36 | $13.22 (-1.05%) | $13.62 | $13.21 | 681,500 | $1.13 B |
| 09/06/2024 | $13.47 | $13.34 (-0.97%) | $13.81 | $13.34 | 453,800 | $1.14 B |
| 09/05/2024 | $13.65 | $13.45 (-1.47%) | $13.71 | $13.37 | 321,200 | $1.15 B |
| 09/04/2024 | $13.60 | $13.55 (-0.37%) | $13.79 | $13.32 | 419,800 | $1.16 B |
| 09/03/2024 | $14.12 | $13.70 (-2.97%) | $14.24 | $13.59 | 588,400 | $1.17 B |
| 08/30/2024 | $14.38 | $14.24 (-0.97%) | $14.38 | $14.07 | 574,500 | $1.21 B |
| 08/29/2024 | $14.39 | $14.21 (-1.25%) | $14.39 | $14.07 | 337,500 | $1.21 B |
| 08/28/2024 | $14.25 | $14.28 (0.21%) | $14.42 | $14.17 | 311,200 | $1.22 B |
| 08/27/2024 | $14.45 | $14.39 (-0.42%) | $14.53 | $14.11 | 357,416 | $1.23 B |
| 08/26/2024 | $14.99 | $14.65 (-2.27%) | $15.07 | $14.61 | 481,100 | $1.25 B |
| 08/23/2024 | $13.94 | $14.75 (5.81%) | $14.78 | $13.89 | 656,864 | $1.26 B |
| 08/22/2024 | $13.93 | $13.74 (-1.36%) | $14.04 | $13.72 | 417,116 | $1.17 B |
| 08/21/2024 | $13.94 | $13.95 (0.07%) | $14.24 | $13.84 | 592,000 | $1.19 B |
| 08/20/2024 | $14.09 | $13.76 (-2.34%) | $14.13 | $13.76 | 443,445 | $1.17 B |
| 08/19/2024 | $14.19 | $14.09 (-0.7%) | $14.29 | $14.04 | 371,700 | $1.20 B |