Jeld-Wen Holding Inc (JELD) Historical Stock Data
4.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JELD is down -0.34% a day on average. There have been 15 days where Jeld-Wen Holding Inc closed green and 15 days where JELD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.03 | 4.23 | ↑$0.20 (4.96%) | 4.01 | 4.28 | 2.69M |
| 2025-05-08 | 4.09 | 3.95 | ↓$0.14 (-3.42%) | 3.95 | 4.21 | 2.85M |
| 2025-05-07 | 4.25 | 4.04 | ↓$0.21 (-4.94%) | 4.02 | 4.40 | 4.78M |
| 2025-05-06 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.05 | 4.59 | 6.16M |
| 2025-05-05 | 5.73 | 5.63 | ↓$0.10 (-1.75%) | 5.55 | 5.89 | 2.69M |
| 2025-05-02 | 5.68 | 5.77 | ↑$0.09 (1.58%) | 5.58 | 5.77 | 1.53M |
| 2025-05-01 | 5.53 | 5.58 | ↑$0.05 (0.90%) | 5.44 | 5.74 | 1.17M |
| 2025-04-30 | 5.43 | 5.52 | ↑$0.09 (1.66%) | 5.31 | 5.56 | 1.37M |
| 2025-04-29 | 5.57 | 5.53 | ↓$0.04 (-0.72%) | 5.43 | 5.63 | 1.65M |
| 2025-04-28 | 5.48 | 5.57 | ↑$0.09 (1.64%) | 5.38 | 5.63 | 2.61M |
| 2025-04-25 | 5.26 | 5.34 | ↑$0.08 (1.52%) | 5.14 | 5.37 | 1.75M |
| 2025-04-24 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.04 | 5.35 | 9.68M |
| 2025-04-23 | 5.27 | 5.12 | ↓$0.15 (-2.85%) | 5.05 | 5.36 | 1.93M |
| 2025-04-22 | 5.36 | 5.16 | ↓$0.20 (-3.73%) | 5.11 | 5.44 | 2.15M |
| 2025-04-21 | 5.12 | 5.20 | ↑$0.08 (1.56%) | 5.00 | 5.25 | 3.90M |
| 2025-04-17 | 5.05 | 5.16 | ↑$0.11 (2.18%) | 5.03 | 5.20 | 3.57M |
| 2025-04-16 | 5.25 | 5.08 | ↓$0.17 (-3.24%) | 5.01 | 5.25 | 1.03M |
| 2025-04-15 | 5.11 | 5.14 | ↑$0.03 (0.59%) | 5.04 | 5.34 | 1.07M |
| 2025-04-14 | 5.32 | 5.17 | ↓$0.15 (-2.82%) | 5.05 | 5.37 | 864.15K |
| 2025-04-11 | 5.15 | 5.24 | ↑$0.09 (1.75%) | 4.99 | 5.26 | 1.25M |
| 2025-04-10 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.01 | 5.29 | 1.14M |
| 2025-04-09 | 4.95 | 5.41 | ↑$0.46 (9.29%) | 4.91 | 5.59 | 2.05M |
| 2025-04-08 | 5.76 | 5.11 | ↓$0.65 (-11.28%) | 4.98 | 5.76 | 1.70M |
| 2025-04-07 | 5.64 | 5.50 | ↓$0.14 (-2.48%) | 5.18 | 5.80 | 1.19M |
| 2025-04-04 | 5.50 | 5.77 | ↑$0.27 (4.91%) | 5.32 | 5.87 | 1.45M |
| 2025-04-03 | 6.00 | 5.75 | ↓$0.25 (-4.17%) | 5.71 | 6.08 | 2.74M |
| 2025-04-02 | 5.79 | 6.09 | ↑$0.30 (5.18%) | 5.77 | 6.19 | 3.26M |
| 2025-04-01 | 5.99 | 5.84 | ↓$0.15 (-2.50%) | 5.74 | 5.99 | 1.83M |
| 2025-03-31 | 5.89 | 5.97 | ↑$0.08 (1.36%) | 5.80 | 6.03 | 2.07M |
| 2025-03-28 | 6.29 | 6.03 | ↓$0.26 (-4.13%) | 5.99 | 6.29 | 893.63K |
Create an account or log in to view more rows.
$JELD This is how I feel everyday holding this gem.
$JELD we all speculate but nobody knows what going to happen.
$JELD Here we go!!!
$JELD hot damn <3
$JELD HOLDING LONG AND STRONG!!!
$JELD we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$JELD the trend is your friend
until the end.
$JELD what happened?
$JELD YALL READY????????
$JELD Guys when can we expect that 30% drop?