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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.36$25.36445,500——
2020-12-30$26.10$26.10710,000——
2020-12-29$25.31$25.31824,900——
2020-12-28$24.66$24.66574,700——
2020-12-24$24.18$24.1879,300——
2020-12-23$23.97$23.97224,400——
2020-12-22$23.70$23.70274,100——
2020-12-21$24.11$24.11272,200——
2020-12-18$24.04$24.04790,300——
2020-12-17$24.01$24.01319,600——
2020-12-16$23.05$23.05264,200——
2020-12-15$23.73$23.73352,500——
2020-12-14$23.00$23.00477,500——
2020-12-11$23.29$23.29371,900——
2020-12-10$23.79$23.79299,700——
2020-12-09$24.16$24.16306,200——
2020-12-08$23.69$23.69283,400——
2020-12-07$24.72$24.72275,900——
2020-12-04$24.32$24.32484,900——
2020-12-03$24.00$24.00414,900——
2020-12-02$23.69$23.69418,400——
2020-12-01$24.08$24.08681,100——
2020-11-30$24.19$24.19402,400——
2020-11-27$24.61$24.61163,700——
2020-11-25$24.63$24.63230,700——
2020-11-24$24.77$24.77324,100——
2020-11-23$24.81$24.81430,500——
2020-11-20$24.25$24.25351,200——
2020-11-19$24.30$24.30338,300——
2020-11-18$24.18$24.18361,500——
2020-11-17$24.33$24.33694,100——
2020-11-16$24.17$24.17363,400——
2020-11-13$23.53$23.53497,300——
2020-11-12$22.51$22.51655,100——
2020-11-11$22.97$22.97353,700——
2020-11-10$22.42$22.42775,800——
2020-11-09$21.22$21.22561,100——
2020-11-06$22.58$22.58361,100——
2020-11-05$24.48$24.48560,700——
2020-11-04$24.82$24.821,040,900——
2020-11-03$21.97$21.97612,500——
2020-11-02$22.62$22.62449,500——
2020-10-30$21.03$21.03463,500——
2020-10-29$20.87$20.87472,700——
2020-10-28$21.03$21.03963,900——
2020-10-27$21.89$21.89486,800——
2020-10-26$22.50$22.50417,600——
2020-10-23$23.71$23.71311,800——
2020-10-22$23.77$23.77279,700——
2020-10-21$23.51$23.51408,100——
2020-10-20$24.33$24.33327,800——
2020-10-19$24.05$24.05340,000——
2020-10-16$24.96$24.96399,100——
2020-10-15$25.29$25.29460,300——
2020-10-14$24.99$24.99465,900——
2020-10-13$25.34$25.34269,500——
2020-10-12$25.92$25.92208,000——
2020-10-09$25.87$25.87524,000——
2020-10-08$26.74$26.74538,900——
2020-10-07$26.25$26.25708,200——
2020-10-06$25.46$25.46761,800——
2020-10-05$26.18$26.181,254,200——
2020-10-02$23.42$23.42403,600——
2020-10-01$23.12$23.12329,000——
2020-09-30$22.60$22.60543,600——
2020-09-29$22.28$22.28257,200——
2020-09-28$22.30$22.30642,300——
2020-09-25$21.17$21.17404,500——
2020-09-24$20.77$20.77464,800——
2020-09-23$21.62$21.621,497,500——
2020-09-22$20.92$20.92543,600——
2020-09-21$20.51$20.51662,400——
2020-09-18$22.02$22.021,269,900——
2020-09-17$22.44$22.44578,200——
2020-09-16$23.08$23.08468,100——
2020-09-15$22.36$22.36557,300——
2020-09-14$21.89$21.89435,200——
2020-09-11$20.69$20.69315,700——
2020-09-10$20.63$20.63490,900——
2020-09-09$20.77$20.77424,000——
2020-09-08$20.30$20.30478,500——
2020-09-04$20.47$20.47284,000——
2020-09-03$20.71$20.71608,600——
2020-09-02$21.89$21.89478,100——
2020-09-01$21.91$21.91564,100——
2020-08-31$21.05$21.05619,700——
2020-08-28$21.49$21.49429,900——
2020-08-27$21.11$21.11338,500——
2020-08-26$21.43$21.43317,100——
2020-08-25$21.47$21.47320,400——
2020-08-24$21.87$21.87386,000——
2020-08-21$21.63$21.63578,400——
2020-08-20$21.67$21.67575,700——
2020-08-19$22.26$22.26438,200——
2020-08-18$22.76$22.76336,000——
2020-08-17$23.18$23.18485,100——
2020-08-14$23.20$23.20427,900——
2020-08-13$23.38$23.38526,500——
2020-08-12$23.62$23.62349,700——
2020-08-11$22.65$22.651,134,400——
2020-08-10$24.54$24.54935,100——
2020-08-07$23.80$23.80544,000——
2020-08-06$22.67$22.67715,700——
2020-08-05$23.25$23.251,590,100——
2020-08-04$20.91$20.911,135,500——
2020-08-03$20.34$20.34790,600——
2020-07-31$19.60$19.60961,600——
2020-07-30$20.00$20.001,165,000——
2020-07-29$19.97$19.97481,500——
2020-07-28$18.86$18.86688,200——
2020-07-27$19.29$19.29740,900——
2020-07-24$18.58$18.58248,400——
2020-07-23$18.96$18.96672,600——
2020-07-22$19.01$19.01621,200——
2020-07-21$18.14$18.14379,000——
2020-07-20$18.22$18.22331,700——
2020-07-17$18.93$18.931,886,100——
2020-07-16$18.41$18.41469,700——
2020-07-15$17.95$17.95400,000——
2020-07-14$16.97$16.97400,500——
2020-07-13$15.91$15.91542,600——
2020-07-10$16.56$16.56496,600——
2020-07-09$16.41$16.411,026,600——
2020-07-08$16.66$16.661,234,200——
2020-07-07$15.36$15.36420,900——
2020-07-06$15.65$15.65502,300——
2020-07-02$15.12$15.12443,100——
2020-07-01$15.30$15.30466,600——
2020-06-30$16.11$16.11408,000——
2020-06-29$15.84$15.84604,000——
2020-06-26$15.09$15.091,977,600——
2020-06-25$14.50$14.50683,000——
2020-06-24$14.69$14.69458,800——
2020-06-23$15.95$15.95463,900——
2020-06-22$15.71$15.71450,800——
2020-06-19$15.87$15.87805,300——
2020-06-18$16.41$16.41351,400——
2020-06-17$16.37$16.37437,400——
2020-06-16$17.05$17.05712,600——
2020-06-15$16.13$16.131,002,800——
2020-06-12$15.25$15.25594,000——
2020-06-11$15.01$15.01516,300——
2020-06-10$16.82$16.82528,000——
2020-06-09$17.97$17.97443,700——
2020-06-08$19.07$19.07603,700——
2020-06-05$18.40$18.40908,500——
2020-06-04$16.99$16.99983,600——
2020-06-03$16.56$16.56935,600——
2020-06-02$15.19$15.19658,500——
2020-06-01$14.60$14.60882,400——
2020-05-29$13.63$13.631,191,200——
2020-05-28$14.54$14.54951,400——
2020-05-27$15.52$15.52951,300——
2020-05-26$14.65$14.651,074,400——
2020-05-22$14.11$14.11479,700——
2020-05-21$14.50$14.50677,700——
2020-05-20$14.67$14.67926,500——
2020-05-19$14.18$14.18924,300——
2020-05-18$14.09$14.091,539,700——
2020-05-15$12.38$12.381,474,200——
2020-05-14$11.82$11.821,042,300——
2020-05-13$11.81$11.811,187,700——
2020-05-12$12.26$12.26998,000——
2020-05-11$12.47$12.47650,500——
2020-05-08$12.98$12.981,066,500——
2020-05-07$12.34$12.34719,800——
2020-05-06$11.41$11.41943,000——
2020-05-05$11.94$11.941,037,300——
2020-05-04$12.21$12.21487,600——
2020-05-01$12.23$12.23583,600——
2020-04-30$12.70$12.70589,100——
2020-04-29$13.74$13.741,291,000——
2020-04-28$11.99$11.991,139,900——
2020-04-27$10.81$10.811,211,300——
2020-04-24$9.74$9.741,405,400——
2020-04-23$9.39$9.39775,200——
2020-04-22$8.77$8.77546,600——
2020-04-21$8.77$8.77550,900——
2020-04-20$9.13$9.13768,700——
2020-04-17$9.58$9.58831,500——
2020-04-16$8.78$8.78823,100——
2020-04-15$9.64$9.64841,900——
2020-04-14$11.01$11.01638,800——
2020-04-13$11.03$11.03485,300——
2020-04-09$11.53$11.531,684,100——
2020-04-08$10.83$10.83767,400——
2020-04-07$9.58$9.581,036,000——
2020-04-06$9.21$9.21950,600——
2020-04-03$7.57$7.571,294,400——
2020-04-02$8.80$8.80765,500——
2020-04-01$8.53$8.53867,700——
2020-03-31$9.73$9.73945,900——
2020-03-30$10.40$10.40509,600——
2020-03-27$9.76$9.76840,300——
2020-03-26$12.44$12.441,003,800——
2020-03-25$11.21$11.21587,000——
2020-03-24$10.09$10.09676,500——
2020-03-23$7.88$7.881,060,100——
2020-03-20$8.49$8.491,946,700——
2020-03-19$8.36$8.361,040,200——
2020-03-18$7.31$7.311,625,200——
2020-03-17$8.20$8.202,140,800——
2020-03-16$9.55$9.551,294,900——
2020-03-13$12.91$12.911,096,400——
2020-03-12$12.23$12.23842,300——
2020-03-11$14.62$14.62743,700——
2020-03-10$16.86$16.86880,700——
2020-03-09$15.73$15.73954,600——
2020-03-06$17.88$17.88783,900——
2020-03-05$18.27$18.27903,600——
2020-03-04$19.64$19.641,075,700——
2020-03-03$18.50$18.50944,800——
2020-03-02$19.18$19.181,435,000——
2020-02-28$18.80$18.80891,900——
2020-02-27$19.16$19.16921,400——
2020-02-26$20.08$20.081,376,300——
2020-02-25$20.77$20.77723,400——
2020-02-24$21.09$21.091,292,100——
2020-02-21$21.92$21.92732,400——
2020-02-20$21.71$21.711,858,700——
2020-02-19$22.19$22.192,046,500——
2020-02-18$22.30$22.302,994,900——
2020-02-14$25.26$25.261,218,900——
2020-02-13$25.00$25.00668,400——
2020-02-12$25.30$25.301,168,100——
2020-02-11$24.54$24.541,389,300——
2020-02-10$24.02$24.02559,600——
2020-02-07$24.06$24.06477,800——
2020-02-06$24.49$24.49596,100——
2020-02-05$24.49$24.49876,200——
2020-02-04$23.97$23.97457,600——
2020-02-03$23.76$23.76420,400——
2020-01-31$23.88$23.88548,600——
2020-01-30$24.40$24.40428,100——
2020-01-29$24.63$24.63611,300——
2020-01-28$25.33$25.331,264,700——
2020-01-27$26.11$26.11391,400——
2020-01-24$26.53$26.53638,800——
2020-01-23$26.54$26.54540,900——
2020-01-22$26.63$26.63975,200——
2020-01-21$25.49$25.49997,500——
2020-01-17$24.83$24.831,385,900——
2020-01-16$24.79$24.79651,500——
2020-01-15$24.54$24.54499,200——
2020-01-14$24.66$24.66719,000——
2020-01-13$24.87$24.87522,300——
2020-01-10$25.13$25.13717,600——
2020-01-09$25.35$25.35897,500——
2020-01-08$24.68$24.68481,700——
2020-01-07$24.52$24.52383,000——
2020-01-06$24.78$24.781,639,300——
2020-01-03$23.12$23.12441,400——
2020-01-02$23.56$23.56419,300——