NYSE:JELD | Historical Stock Price | JELD-WEN Holding, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.03$4.35$9.31$19.93$42.652017-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.41$23.41309,700——
2019-12-30$23.25$23.25260,800——
2019-12-27$23.32$23.32305,900——
2019-12-26$23.53$23.53276,200——
2019-12-24$23.71$23.71142,800——
2019-12-23$23.66$23.66470,600——
2019-12-20$23.63$23.63819,900——
2019-12-19$23.86$23.86634,000——
2019-12-18$24.36$24.36981,400——
2019-12-17$24.14$24.14601,700——
2019-12-16$23.98$23.98859,000——
2019-12-13$23.71$23.71384,600——
2019-12-12$23.69$23.69369,900——
2019-12-11$23.51$23.51318,500——
2019-12-10$23.08$23.08463,300——
2019-12-09$23.19$23.19686,200——
2019-12-06$23.02$23.02551,500——
2019-12-05$23.11$23.111,107,300——
2019-12-04$22.63$22.63875,200——
2019-12-03$22.39$22.39460,600——
2019-12-02$22.20$22.20343,600——
2019-11-29$22.75$22.75191,900——
2019-11-27$23.01$23.01417,900——
2019-11-26$22.98$22.98860,800——
2019-11-25$21.97$21.97970,300——
2019-11-22$20.42$20.42578,000——
2019-11-21$20.60$20.60245,000——
2019-11-20$20.90$20.90536,200——
2019-11-19$21.35$21.35603,700——
2019-11-18$21.57$21.57795,500——
2019-11-15$21.35$21.35558,700——
2019-11-14$21.47$21.47848,700——
2019-11-13$21.51$21.512,884,100——
2019-11-12$21.95$21.95585,000——
2019-11-11$21.10$21.10721,500——
2019-11-08$20.77$20.77669,900——
2019-11-07$20.20$20.20662,500——
2019-11-06$19.46$19.46779,600——
2019-11-05$18.55$18.55651,800——
2019-11-04$18.77$18.77495,600——
2019-11-01$17.95$17.95995,200——
2019-10-31$17.09$17.09320,300——
2019-10-30$17.13$17.13310,500——
2019-10-29$17.10$17.10485,800——
2019-10-28$17.30$17.30290,600——
2019-10-25$17.43$17.43467,700——
2019-10-24$17.27$17.27389,400——
2019-10-23$17.42$17.42216,200——
2019-10-22$17.48$17.48766,300——
2019-10-21$17.49$17.49442,000——
2019-10-18$17.47$17.471,038,100——
2019-10-17$17.26$17.26315,200——
2019-10-16$17.19$17.19349,600——
2019-10-15$17.18$17.18658,000——
2019-10-14$16.25$16.25758,200——
2019-10-11$16.11$16.111,220,900——
2019-10-10$18.57$18.57202,400——
2019-10-09$18.60$18.60234,200——
2019-10-08$18.55$18.55180,900——
2019-10-07$18.87$18.87346,800——
2019-10-04$19.18$19.18194,500——
2019-10-03$18.87$18.87303,800——
2019-10-02$18.83$18.83221,400——
2019-10-01$19.05$19.05318,200——
2019-09-30$19.29$19.29372,900——
2019-09-27$19.31$19.31191,300——
2019-09-26$19.29$19.29334,500——
2019-09-25$19.13$19.13258,100——
2019-09-24$18.77$18.77297,100——
2019-09-23$18.90$18.90328,200——
2019-09-20$19.16$19.16357,400——
2019-09-19$19.43$19.43304,900——
2019-09-18$19.37$19.37550,200——
2019-09-17$19.16$19.16240,200——
2019-09-16$19.22$19.22228,000——
2019-09-13$19.37$19.37189,200——
2019-09-12$19.61$19.61289,400——
2019-09-11$19.68$19.68472,800——
2019-09-10$19.06$19.06344,600——
2019-09-09$17.99$17.99960,900——
2019-09-06$16.95$16.95174,600——
2019-09-05$17.00$17.00471,300——
2019-09-04$16.73$16.73200,600——
2019-09-03$16.44$16.44364,200——
2019-08-30$17.26$17.26327,300——
2019-08-29$17.10$17.10275,200——
2019-08-28$16.61$16.61337,300——
2019-08-27$16.51$16.51412,100——
2019-08-26$16.68$16.68186,100——
2019-08-23$16.52$16.52279,100——
2019-08-22$17.30$17.30251,300——
2019-08-21$17.43$17.43284,800——
2019-08-20$17.37$17.37359,500——
2019-08-19$17.58$17.58507,700——
2019-08-16$17.46$17.46316,100——
2019-08-15$16.97$16.97410,600——
2019-08-14$17.40$17.40556,300——
2019-08-13$17.93$17.93342,300——
2019-08-12$18.06$18.06318,000——
2019-08-09$18.27$18.27506,700——
2019-08-08$18.25$18.25519,000——
2019-08-07$18.21$18.211,414,800——
2019-08-06$19.96$19.96611,100——
2019-08-05$20.21$20.21320,100——
2019-08-02$21.02$21.02263,500——
2019-08-01$20.98$20.98312,400——
2019-07-31$21.91$21.91514,700——
2019-07-30$21.80$21.80335,900——
2019-07-29$21.02$21.02267,600——
2019-07-26$22.01$22.01226,800——
2019-07-25$21.85$21.85264,300——
2019-07-24$21.50$21.50210,700——
2019-07-23$20.71$20.71199,500——
2019-07-22$20.08$20.08269,900——
2019-07-19$20.58$20.58250,300——
2019-07-18$20.88$20.88202,300——
2019-07-17$21.05$21.05345,300——
2019-07-16$21.44$21.44263,200——
2019-07-15$21.36$21.36199,400——
2019-07-12$21.32$21.32418,100——
2019-07-11$21.11$21.11389,400——
2019-07-10$21.41$21.41278,500——
2019-07-09$21.45$21.45376,500——
2019-07-08$21.47$21.47197,800——
2019-07-05$21.52$21.52362,600——
2019-07-03$21.38$21.3894,100——
2019-07-02$21.23$21.23383,900——
2019-07-01$21.28$21.28535,100——
2019-06-28$21.23$21.23906,400——
2019-06-27$20.92$20.92628,900——
2019-06-26$20.60$20.60493,100——
2019-06-25$20.62$20.62359,600——
2019-06-24$20.49$20.49257,200——
2019-06-21$20.51$20.51656,000——
2019-06-20$21.19$21.19488,300——
2019-06-19$20.79$20.79212,200——
2019-06-18$21.34$21.34300,800——
2019-06-17$20.64$20.64199,800——
2019-06-14$20.79$20.79179,100——
2019-06-13$20.97$20.97213,500——
2019-06-12$20.29$20.29165,600——
2019-06-11$20.22$20.22255,700——
2019-06-10$20.60$20.60265,200——
2019-06-07$20.34$20.34279,000——
2019-06-06$19.90$19.90234,500——
2019-06-05$20.22$20.22268,500——
2019-06-04$20.64$20.64348,600——
2019-06-03$19.22$19.22340,100——
2019-05-31$18.89$18.89367,800——
2019-05-30$19.10$19.10260,700——
2019-05-29$19.40$19.40354,000——
2019-05-28$19.32$19.32360,300——
2019-05-24$19.93$19.93324,100——
2019-05-23$19.79$19.79332,000——
2019-05-22$20.41$20.41192,800——
2019-05-21$20.81$20.81258,500——
2019-05-20$20.05$20.05297,600——
2019-05-17$20.07$20.07306,800——
2019-05-16$20.84$20.84264,800——
2019-05-15$20.94$20.94245,900——
2019-05-14$20.60$20.60345,200——
2019-05-13$20.04$20.04304,700——
2019-05-10$21.34$21.34324,800——
2019-05-09$20.93$20.93291,900——
2019-05-08$20.79$20.79470,800——
2019-05-07$20.97$20.97617,900——
2019-05-06$21.69$21.69510,800——
2019-05-03$21.74$21.74505,000——
2019-05-02$21.07$21.07474,500——
2019-05-01$20.33$20.33326,800——
2019-04-30$19.75$19.75329,600——
2019-04-29$20.06$20.06168,000——
2019-04-26$19.78$19.78200,300——
2019-04-25$19.51$19.51203,000——
2019-04-24$20.19$20.19291,500——
2019-04-23$20.16$20.16427,900——
2019-04-22$19.83$19.83242,700——
2019-04-18$20.30$20.30446,800——
2019-04-17$20.39$20.39407,100——
2019-04-16$20.00$20.00270,800——
2019-04-15$19.78$19.78273,600——
2019-04-12$19.78$19.78190,000——
2019-04-11$19.38$19.38158,100——
2019-04-10$19.28$19.28220,400——
2019-04-09$18.89$18.89381,400——
2019-04-08$19.42$19.42303,300——
2019-04-05$19.46$19.46396,600——
2019-04-04$19.17$19.17484,000——
2019-04-03$18.36$18.36250,200——
2019-04-02$18.05$18.05227,000——
2019-04-01$18.14$18.14254,800——
2019-03-29$17.66$17.66772,900——
2019-03-28$17.30$17.30483,300——
2019-03-27$17.28$17.28292,100——
2019-03-26$17.46$17.46518,300——
2019-03-25$17.10$17.10697,100——
2019-03-22$17.07$17.07475,800——
2019-03-21$18.24$18.24481,600——
2019-03-20$18.20$18.20269,000——
2019-03-19$18.57$18.57303,400——
2019-03-18$19.18$19.18404,700——
2019-03-15$18.75$18.75839,600——
2019-03-14$18.64$18.64341,100——
2019-03-13$18.98$18.98288,700——
2019-03-12$19.32$19.32381,400——
2019-03-11$19.15$19.15449,700——
2019-03-08$19.22$19.22372,200——
2019-03-07$19.15$19.151,341,100——
2019-03-06$19.78$19.78794,400——
2019-03-05$20.06$20.06525,500——
2019-03-04$20.27$20.27661,600——
2019-03-01$19.96$19.96666,100——
2019-02-28$20.21$20.21802,000——
2019-02-27$20.30$20.302,573,900——
2019-02-26$20.10$20.101,666,300——
2019-02-25$20.96$20.96927,100——
2019-02-22$21.16$21.161,236,200——
2019-02-21$21.56$21.561,018,700——
2019-02-20$21.47$21.471,427,800——
2019-02-19$21.51$21.512,735,300——
2019-02-15$18.57$18.571,284,500——
2019-02-14$18.23$18.23432,700——
2019-02-13$18.14$18.14601,700——
2019-02-12$18.23$18.231,065,100——
2019-02-11$17.51$17.511,069,300——
2019-02-08$17.03$17.03680,800——
2019-02-07$16.89$16.89421,600——
2019-02-06$17.19$17.19555,500——
2019-02-05$17.51$17.51437,200——
2019-02-04$17.61$17.61467,900——
2019-02-01$17.50$17.50706,800——
2019-01-31$17.84$17.84578,000——
2019-01-30$16.96$16.96459,400——
2019-01-29$17.11$17.11390,900——
2019-01-28$16.96$16.96494,200——
2019-01-25$16.88$16.88339,600——
2019-01-24$16.68$16.681,747,600——
2019-01-23$15.97$15.971,844,000——
2019-01-22$16.12$16.121,010,900——
2019-01-18$16.73$16.73926,500——
2019-01-17$16.75$16.75274,600——
2019-01-16$16.39$16.39433,300——
2019-01-15$16.52$16.52495,400——
2019-01-14$16.78$16.78432,000——
2019-01-11$16.37$16.371,609,900——
2019-01-10$16.40$16.40543,900——
2019-01-09$16.52$16.52702,300——
2019-01-08$16.45$16.451,029,600——
2019-01-07$16.05$16.051,303,900——
2019-01-04$15.63$15.631,013,700——
2019-01-03$14.78$14.78523,000——
2019-01-02$14.66$14.66946,400——