Jeld-Wen Holding Inc (JELD) Historical Stock Data
6.09 ↑0.25 (4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JELD is down -0.05% a day on average. There have been 14 days where Jeld-Wen Holding Inc closed green and 16 days where JELD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 6.12 | 6.27 | ↑$0.15 (2.45%) | 6.06 | 6.31 | 810.81K |
| 2025-03-26 | 6.20 | 6.11 | ↓$0.09 (-1.45%) | 6.02 | 6.26 | 0.96M |
| 2025-03-25 | 6.18 | 6.07 | ↓$0.11 (-1.78%) | 6.05 | 6.20 | 1.69M |
| 2025-03-24 | 6.00 | 6.23 | ↑$0.23 (3.83%) | 6.00 | 6.27 | 1.50M |
| 2025-03-21 | 6.03 | 5.95 | ↓$0.08 (-1.33%) | 5.89 | 6.13 | 2.30M |
| 2025-03-20 | 6.07 | 6.18 | ↑$0.11 (1.81%) | 6.07 | 6.37 | 1.19M |
| 2025-03-19 | 6.24 | 6.20 | ↓$0.04 (-0.64%) | 6.05 | 6.33 | 1.17M |
| 2025-03-18 | 6.18 | 6.22 | ↑$0.04 (0.65%) | 6.12 | 6.25 | 0.90M |
| 2025-03-17 | 6.14 | 6.20 | ↑$0.06 (0.98%) | 6.04 | 6.30 | 0.93M |
| 2025-03-14 | 6.10 | 6.14 | ↑$0.04 (0.66%) | 5.91 | 6.29 | 1.05M |
| 2025-03-13 | 5.85 | 5.99 | ↑$0.14 (2.39%) | 5.75 | 6.13 | 1.20M |
| 2025-03-12 | 6.04 | 5.84 | ↓$0.20 (-3.31%) | 5.82 | 6.13 | 1.05M |
| 2025-03-11 | 6.18 | 6.02 | ↓$0.16 (-2.59%) | 5.75 | 6.18 | 0.97M |
| 2025-03-10 | 6.13 | 6.07 | ↓$0.06 (-0.98%) | 6.07 | 6.43 | 1.13M |
| 2025-03-07 | 5.99 | 6.16 | ↑$0.17 (2.84%) | 5.97 | 6.37 | 1.21M |
| 2025-03-06 | 5.64 | 5.92 | ↑$0.28 (4.96%) | 5.53 | 5.95 | 1M |
| 2025-03-05 | 5.48 | 5.64 | ↑$0.16 (2.92%) | 5.46 | 5.80 | 1.08M |
| 2025-03-04 | 5.52 | 5.46 | ↓$0.06 (-1.09%) | 5.44 | 5.64 | 1.57M |
| 2025-03-03 | 5.67 | 5.59 | ↓$0.08 (-1.41%) | 5.45 | 5.86 | 1.42M |
| 2025-02-28 | 5.84 | 5.50 | ↓$0.34 (-5.82%) | 5.49 | 5.88 | 1.82M |
| 2025-02-27 | 6.07 | 5.86 | ↓$0.21 (-3.46%) | 5.81 | 6.17 | 1.21M |
| 2025-02-26 | 5.89 | 5.79 | ↓$0.10 (-1.70%) | 5.77 | 5.98 | 881.74K |
| 2025-02-25 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.76 | 6.04 | 1.23M |
| 2025-02-24 | 5.81 | 5.80 | ↓$0.01 (-0.17%) | 5.62 | 6.11 | 1.69M |
| 2025-02-21 | 6.25 | 5.94 | ↓$0.31 (-4.96%) | 5.94 | 6.30 | 1.26M |
| 2025-02-20 | 5.90 | 6.17 | ↑$0.27 (4.58%) | 5.86 | 6.21 | 2.28M |
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?