JELD-WEN Holding, Inc. Common Stock (JELD)
8.9250
-0.4450 (-4.75%)
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 |
|---|---|---|---|---|---|---|
| 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 | 8.51 | 947,262 | 8.51 |
| 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 |
| 12/05/2024 | 10.89 | 10.97 | 10.60 | 10.68 | 486,263 | 10.68 |
| 12/04/2024 | 10.94 | 11.04 | 10.74 | 10.87 | 429,083 | 10.87 |
| 12/03/2024 | 10.95 | 10.98 | 10.70 | 10.89 | 476,668 | 10.89 |
| 12/02/2024 | 10.89 | 10.96 | 10.69 | 10.87 | 655,278 | 10.87 |
| 11/29/2024 | 10.90 | 11.04 | 10.86 | 10.89 | 363,555 | 10.89 |
| 11/27/2024 | 10.78 | 10.99 | 10.68 | 10.81 | 334,894 | 10.81 |
| 11/26/2024 | 11.09 | 11.09 | 10.59 | 10.70 | 695,315 | 10.70 |
| 11/25/2024 | 10.92 | 11.66 | 10.92 | 11.29 | 901,057 | 11.29 |
| 11/22/2024 | 10.60 | 10.85 | 10.60 | 10.75 | 708,769 | 10.75 |
| 11/21/2024 | 10.33 | 10.74 | 10.33 | 10.49 | 645,390 | 10.49 |
| 11/20/2024 | 10.17 | 10.26 | 9.87 | 10.21 | 1,247,395 | 10.21 |
| 11/19/2024 | 10.04 | 10.34 | 9.84 | 10.16 | 1,050,392 | 10.16 |
| 11/18/2024 | 10.19 | 10.27 | 9.95 | 10.05 | 1,169,030 | 10.05 |
| 11/15/2024 | 10.49 | 10.49 | 10.15 | 10.19 | 683,173 | 10.19 |
| 11/14/2024 | 10.24 | 10.50 | 10.07 | 10.36 | 1,053,973 | 10.36 |
| 11/13/2024 | 10.82 | 10.89 | 10.21 | 10.25 | 1,135,741 | 10.25 |
| 11/12/2024 | 11.14 | 11.32 | 10.63 | 10.65 | 1,425,341 | 10.65 |
| 11/11/2024 | 11.01 | 11.48 | 11.01 | 11.30 | 1,524,994 | 11.30 |
| 11/08/2024 | 10.85 | 11.16 | 10.71 | 10.96 | 1,865,685 | 10.96 |
| 11/07/2024 | 10.74 | 10.94 | 10.20 | 10.28 | 1,560,997 | 10.28 |
| 11/06/2024 | 10.50 | 10.97 | 10.12 | 10.87 | 2,608,877 | 10.87 |
| 11/05/2024 | 10.54 | 10.85 | 8.90 | 9.92 | 5,593,589 | 9.92 |
| 11/04/2024 | 14.18 | 14.65 | 14.09 | 14.13 | 472,347 | 14.13 |
| 11/01/2024 | 14.41 | 14.57 | 14.15 | 14.24 | 350,019 | 14.24 |
| 10/31/2024 | 14.10 | 14.44 | 14.10 | 14.16 | 389,769 | 14.16 |