JELD-WEN Holding, Inc. Common Stock (JELD)
5.6400
+0.1800 (3.30%)
Jeld-Wen Holding Inc. is a leading manufacturer and supplier of doors and windows, providing high-quality building products that cater to residential and commercial construction markets
The company offers a diverse range of products, including interior and exterior doors, windows, and related building materials, emphasizing design, performance, and energy efficiency. With a strong focus on innovation and customer service, Jeld-Wen collaborates closely with architects, builders, and contractors to deliver custom solutions that enhance the aesthetic appeal and functionality of various spaces. Key to their operations is a commitment to sustainability and responsible manufacturing practices, aligning their offerings with modern environmental standards.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.48 | 5.80 | 5.46 | 5.64 | 1,077,561 | 5.64 |
| 3/04/2025 | 5.52 | 5.63 | 5.44 | 5.46 | 1,569,569 | 5.46 |
| 3/03/2025 | 5.67 | 5.86 | 5.45 | 5.59 | 1,418,674 | 5.59 |
| 2/28/2025 | 5.84 | 5.88 | 5.49 | 5.50 | 1,822,977 | 5.50 |
| 2/27/2025 | 6.07 | 6.17 | 5.81 | 5.86 | 1,208,040 | 5.86 |
| 2/26/2025 | 5.89 | 5.98 | 5.77 | 5.79 | 881,659 | 5.79 |
| 2/25/2025 | 5.82 | 6.04 | 5.76 | 5.89 | 1,232,645 | 5.89 |
| 2/24/2025 | 5.81 | 6.11 | 5.62 | 5.80 | 1,680,058 | 5.80 |
| 2/21/2025 | 6.25 | 6.30 | 5.94 | 5.94 | 1,263,735 | 5.94 |
| 2/20/2025 | 5.90 | 6.21 | 5.86 | 6.17 | 2,275,737 | 6.17 |
| 2/19/2025 | 6.76 | 6.76 | 5.79 | 5.91 | 4,179,796 | 5.91 |
| 2/18/2025 | 8.32 | 8.38 | 6.60 | 6.74 | 4,667,526 | 6.74 |
| 2/14/2025 | 8.81 | 9.12 | 8.62 | 8.79 | 633,372 | 8.79 |
| 2/13/2025 | 9.05 | 9.15 | 8.62 | 8.65 | 625,468 | 8.65 |
| 2/12/2025 | 8.74 | 8.99 | 8.65 | 8.98 | 656,069 | 8.98 |
| 2/11/2025 | 8.74 | 9.12 | 8.74 | 9.05 | 496,412 | 9.05 |
| 2/10/2025 | 8.68 | 9.30 | 8.67 | 8.82 | 982,695 | 8.82 |
| 2/07/2025 | 8.69 | 8.69 | 8.40 | 8.57 | 804,340 | 8.57 |
| 2/06/2025 | 8.66 | 8.89 | 8.60 | 8.71 | 448,743 | 8.71 |
| 2/05/2025 | 8.74 | 8.80 | 8.52 | 8.57 | 397,229 | 8.57 |
| 2/04/2025 | 8.47 | 8.65 | 8.31 | 8.61 | 438,703 | 8.61 |
| 2/03/2025 | 8.66 | 8.73 | 8.40 | 8.50 | 559,123 | 8.50 |
| 1/31/2025 | 9.28 | 9.28 | 8.89 | 8.92 | 532,418 | 8.92 |
| 1/30/2025 | 9.31 | 9.52 | 9.20 | 9.37 | 392,331 | 9.37 |
| 1/29/2025 | 9.21 | 9.40 | 9.02 | 9.17 | 406,503 | 9.17 |
| 1/28/2025 | 9.84 | 9.84 | 9.25 | 9.26 | 459,805 | 9.26 |
| 1/27/2025 | 9.56 | 10.09 | 9.52 | 9.88 | 708,408 | 9.88 |
| 1/24/2025 | 9.64 | 9.64 | 9.46 | 9.60 | 608,734 | 9.60 |
| 1/23/2025 | 9.51 | 9.80 | 9.46 | 9.68 | 588,085 | 9.68 |
| 1/22/2025 | 9.54 | 9.63 | 9.38 | 9.60 | 686,938 | 9.60 |
| 1/21/2025 | 9.73 | 9.85 | 9.62 | 9.80 | 721,789 | 9.80 |
| 1/17/2025 | 9.54 | 9.58 | 9.41 | 9.50 | 558,689 | 9.50 |
| 1/16/2025 | 9.38 | 9.50 | 9.12 | 9.35 | 735,468 | 9.35 |
| 1/15/2025 | 9.43 | 9.50 | 9.14 | 9.38 | 802,004 | 9.38 |
| 1/14/2025 | 8.49 | 8.96 | 8.49 | 8.96 | 658,069 | 8.96 |
| 1/13/2025 | 8.17 | 8.61 | 7.93 | 8.49 | 1,443,327 | 8.49 |
| 1/10/2025 | 7.50 | 7.76 | 7.43 | 7.74 | 968,733 | 7.74 |
| 1/08/2025 | 7.63 | 7.82 | 7.59 | 7.71 | 1,029,150 | 7.71 |
| 1/07/2025 | 7.89 | 8.06 | 7.81 | 7.96 | 909,095 | 7.96 |
| 1/06/2025 | 8.03 | 8.19 | 7.84 | 7.87 | 499,457 | 7.87 |
| 1/03/2025 | 8.11 | 8.12 | 7.84 | 7.97 | 742,696 | 7.97 |
| 1/02/2025 | 8.40 | 8.52 | 8.02 | 8.08 | 679,119 | 8.08 |
| 12/31/2024 | 8.06 | 0.00 | 8.19 | 8.19 | 0 | 8.19 |
| 12/30/2024 | 8.19 | 8.21 | 7.98 | 8.06 | 519,540 | 8.06 |
| 12/27/2024 | 8.29 | 8.41 | 8.04 | 8.21 | 437,263 | 8.21 |
| 12/26/2024 | 8.25 | 8.38 | 8.13 | 8.38 | 479,115 | 8.38 |
| 12/24/2024 | 8.24 | 8.41 | 8.15 | 8.36 | 173,760 | 8.36 |
| 12/23/2024 | 8.35 | 8.40 | 8.16 | 8.23 | 761,071 | 8.23 |
| 12/20/2024 | 8.40 | 8.63 | 8.32 | 8.42 | 1,165,071 | 8.42 |
| 12/19/2024 | 8.83 | 8.85 | 8.30 | 8.47 | 823,711 | 8.47 |
| 12/18/2024 | 9.89 | 9.95 | 8.65 | 8.77 | 994,199 | 8.77 |
| 12/17/2024 | 10.14 | 10.26 | 9.75 | 9.88 | 1,369,478 | 9.88 |
| 12/16/2024 | 10.25 | 10.43 | 10.17 | 10.29 | 574,073 | 10.29 |
| 12/13/2024 | 10.39 | 10.43 | 10.13 | 10.30 | 484,725 | 10.30 |
| 12/12/2024 | 10.48 | 10.64 | 10.40 | 10.50 | 405,703 | 10.50 |
| 12/11/2024 | 10.76 | 10.79 | 10.51 | 10.60 | 629,173 | 10.60 |
| 12/10/2024 | 10.65 | 10.71 | 10.30 | 10.62 | 406,360 | 10.62 |
| 12/09/2024 | 10.81 | 10.88 | 10.58 | 10.73 | 333,688 | 10.73 |
| 12/06/2024 | 10.89 | 10.96 | 10.74 | 10.77 | 391,935 | 10.77 |