MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JELD — JELD-WEN Holding, Inc.
NYSEJELD-WEN Holding, Inc.
$1.76
-0.13(-6.88%)
- O
- 1.86
- H
- 1.86
- L
- 1.72
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.76
Period Return-65.62%
Period High$6.98
Period Low$0.93
Avg Daily Volume1.74M
Total Trading Days365
JELD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.86 | $1.86 | $1.72 | $1.76 | $-0.13 | -6.88% | 1,214,553 | $1.76 | $1.72 $1.86 |
| Oct 2, 2026 | $1.99 | $2.02 | $1.87 | $1.89 | $-0.07 | -3.57% | 1,891,647 | $1.92 | $1.87 $2.02 |
| Oct 1, 2026 | $1.87 | $2.00 | $1.84 | $1.96 | +$0.12 | +6.52% | 1,917,600 | $1.94 | $1.84 $2.00 |
| Sep 30, 2026 | $1.99 | $2.00 | $1.83 | $1.84 | $-0.15 | -7.54% | 2,652,863 | $1.87 | $1.83 $2.00 |
| Sep 29, 2026 | $2.06 | $2.26 | $1.82 | $1.99 | +$0.22 | +12.43% | 6,001,826 | $2.02 | $1.82 $2.26 |
| Sep 28, 2026 | $1.81 | $1.85 | $1.72 | $1.77 | $-0.07 | -3.80% | 685,595 | $1.76 | $1.72 $1.85 |
| Sep 25, 2026 | $1.77 | $1.85 | $1.72 | $1.84 | +$0.12 | +6.98% | 699,169 | $1.81 | $1.72 $1.85 |
| Sep 24, 2026 | $1.77 | $1.79 | $1.71 | $1.72 | $-0.08 | -4.44% | 1,545,606 | $1.75 | $1.71 $1.79 |
| Sep 23, 2026 | $1.79 | $1.98 | $1.72 | $1.80 | $-0.04 | -2.17% | 2,506,327 | $1.81 | $1.72 $1.98 |
| Sep 22, 2026 | $1.73 | $1.92 | $1.73 | $1.84 | +$0.13 | +7.60% | 2,590,111 | $1.82 | $1.73 $1.92 |
| Sep 21, 2026 | $1.77 | $1.78 | $1.68 | $1.71 | $-0.05 | -2.84% | 997,171 | $1.72 | $1.68 $1.78 |
| Sep 18, 2026 | $1.87 | $1.87 | $1.72 | $1.76 | $-0.13 | -6.88% | 2,638,690 | $1.76 | $1.72 $1.87 |
| Sep 17, 2026 | $2.00 | $2.04 | $1.85 | $1.89 | $-0.02 | -1.05% | 735,761 | $1.91 | $1.85 $2.04 |
| Sep 16, 2026 | $2.07 | $2.08 | $1.88 | $1.91 | $-0.14 | -6.83% | 1,008,314 | $1.97 | $1.88 $2.08 |
| Sep 15, 2026 | $2.02 | $2.06 | $1.94 | $2.05 | +$0.00 | +0.00% | 775,487 | $2.00 | $1.94 $2.06 |
| Sep 14, 2026 | $2.09 | $2.09 | $1.98 | $2.05 | $-0.01 | -0.49% | 702,602 | $2.01 | $1.98 $2.09 |
| Sep 11, 2026 | $2.07 | $2.10 | $2.00 | $2.06 | +$0.03 | +1.48% | 831,220 | $2.05 | $2.00 $2.10 |
| Sep 10, 2026 | $2.10 | $2.14 | $2.01 | $2.03 | $-0.07 | -3.33% | 1,047,066 | $2.07 | $2.01 $2.14 |
| Sep 9, 2026 | $2.18 | $2.21 | $2.08 | $2.10 | $-0.09 | -4.11% | 831,288 | $2.15 | $2.08 $2.21 |
| Sep 8, 2026 | $2.28 | $2.29 | $2.14 | $2.19 | $-0.11 | -4.78% | 1,096,956 | $2.19 | $2.14 $2.29 |
| Sep 4, 2026 | $2.27 | $2.40 | $2.24 | $2.30 | +$0.03 | +1.32% | 2,815,964 | $2.32 | $2.24 $2.40 |
| Sep 3, 2026 | $2.35 | $2.37 | $2.19 | $2.27 | $-0.04 | -1.73% | 1,496,490 | $2.27 | $2.19 $2.37 |
| Sep 2, 2026 | $2.15 | $2.34 | $2.13 | $2.31 | +$0.14 | +6.45% | 1,237,523 | $2.28 | $2.13 $2.34 |
| Sep 1, 2026 | $2.33 | $2.40 | $2.09 | $2.17 | $-0.22 | -9.21% | 2,913,030 | $2.19 | $2.09 $2.40 |
| Aug 31, 2026 | $2.50 | $2.50 | $2.32 | $2.39 | $-0.14 | -5.53% | 3,585,165 | $2.39 | $2.32 $2.50 |
| Aug 28, 2026 | $2.21 | $2.56 | $2.19 | $2.53 | +$0.35 | +16.06% | 2,612,337 | $2.43 | $2.19 $2.56 |
| Aug 27, 2026 | $2.41 | $2.44 | $2.18 | $2.18 | $-0.24 | -9.92% | 1,195,461 | $2.27 | $2.18 $2.44 |
| Aug 26, 2026 | $2.42 | $2.53 | $2.39 | $2.42 | +$0.02 | +0.83% | 2,521,577 | $2.43 | $2.39 $2.53 |
| Aug 25, 2026 | $2.51 | $2.55 | $2.34 | $2.40 | $-0.09 | -3.61% | 2,010,087 | $2.42 | $2.34 $2.55 |
| Aug 24, 2026 | $2.28 | $2.51 | $2.28 | $2.49 | +$0.19 | +8.26% | 1,741,538 | $2.40 | $2.28 $2.51 |