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 |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2024 | 14.03 | 14.54 | 14.03 | 14.22 | 229,858 | 14.22 |
| 10/29/2024 | 14.20 | 14.35 | 13.98 | 14.11 | 414,693 | 14.11 |
| 10/28/2024 | 14.42 | 14.75 | 14.42 | 14.60 | 265,863 | 14.60 |
| 10/25/2024 | 14.48 | 14.54 | 14.16 | 14.24 | 280,308 | 14.24 |
| 10/24/2024 | 14.25 | 14.36 | 14.06 | 14.28 | 457,749 | 14.28 |
| 10/23/2024 | 14.56 | 14.72 | 14.10 | 14.21 | 553,369 | 14.21 |
| 10/22/2024 | 15.09 | 15.33 | 14.59 | 14.63 | 381,225 | 14.63 |
| 10/21/2024 | 15.72 | 15.80 | 15.24 | 15.26 | 376,291 | 15.26 |
| 10/18/2024 | 15.85 | 15.87 | 15.68 | 15.74 | 217,570 | 15.74 |
| 10/17/2024 | 15.83 | 15.83 | 15.62 | 15.74 | 278,640 | 15.74 |
| 10/16/2024 | 15.71 | 16.03 | 15.70 | 15.85 | 320,535 | 15.85 |
| 10/15/2024 | 15.50 | 15.83 | 15.45 | 15.45 | 312,370 | 15.45 |
| 10/14/2024 | 15.19 | 15.52 | 15.14 | 15.43 | 197,795 | 15.43 |
| 10/11/2024 | 14.69 | 15.19 | 14.69 | 15.16 | 479,905 | 15.16 |
| 10/10/2024 | 15.27 | 15.42 | 14.68 | 14.68 | 589,498 | 14.68 |
| 10/09/2024 | 15.88 | 15.88 | 15.67 | 15.74 | 276,822 | 15.74 |
| 10/08/2024 | 15.94 | 15.95 | 15.69 | 15.77 | 399,877 | 15.77 |
| 10/07/2024 | 15.84 | 16.02 | 15.65 | 15.94 | 517,286 | 15.94 |
| 10/04/2024 | 16.25 | 16.25 | 15.76 | 16.00 | 461,390 | 16.00 |
| 10/03/2024 | 15.97 | 16.21 | 15.75 | 16.03 | 504,556 | 16.03 |
| 10/02/2024 | 16.04 | 16.27 | 15.93 | 16.14 | 293,856 | 16.14 |
| 10/01/2024 | 15.76 | 16.43 | 15.55 | 16.22 | 496,184 | 16.22 |
| 9/30/2024 | 15.67 | 15.85 | 15.61 | 15.81 | 397,324 | 15.81 |
| 9/27/2024 | 15.76 | 16.00 | 15.67 | 15.80 | 390,630 | 15.80 |
| 9/26/2024 | 15.71 | 15.85 | 15.51 | 15.58 | 337,111 | 15.58 |
| 9/25/2024 | 15.71 | 15.71 | 15.28 | 15.42 | 416,602 | 15.42 |
| 9/24/2024 | 16.07 | 16.13 | 15.59 | 15.73 | 552,267 | 15.73 |
| 9/23/2024 | 16.06 | 16.25 | 15.68 | 15.97 | 728,591 | 15.97 |
| 9/20/2024 | 15.73 | 16.05 | 15.67 | 15.86 | 1,362,329 | 15.86 |
| 9/19/2024 | 16.00 | 16.07 | 15.55 | 15.96 | 714,925 | 15.96 |
| 9/18/2024 | 15.20 | 15.92 | 15.06 | 15.44 | 826,982 | 15.44 |
| 9/17/2024 | 14.96 | 15.29 | 14.79 | 15.16 | 366,706 | 15.16 |
| 9/16/2024 | 14.64 | 14.77 | 14.42 | 14.75 | 322,832 | 14.75 |