JELD-WEN Stock Price History
NYSE: JELDBasic MaterialsForest ProductsUSD
1.54-0.20 (-11.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JELD price history at a glance
The price history for JELD-WEN (JELD) on this page begins on January 23, 2017, when the stock closed at $26.12; it most recently closed at $1.54 on October 5, 2026. The highest price in this record is $42.27, reached on January 1, 2018; the latest close is 96.4% below that peak. Across the 8 complete calendar years in the table, JELD finished higher in 4 and lower in 4. Its best year was 2023 (+95.6%) and its worst was 2025 (-68.9%).
Over roughly 10 years the share price changed -94.1%, a -25.3% compound annual price return (excluding dividends). In the last 12 months alone, JELD has lost 63.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $42.27
- Date of high
- Jan 1, 2018
- Low since 2017
- $0.925
- Date of low
- Apr 6, 2026
- 52-week high
- $4.92
- 52-week low
- $0.925
- IPO year
- 2017
- Last close
- $1.54
JELD returns
1 week
-18.52%
1 month
-26.67%
3 months
+27.27%
6 months
+46.67%
Year to date
-37.40%
1 year
-63.51%
3 years
-87.44%
5 years
-94.07%
JELD price return, excluding dividends.
JELD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.54 | -37.90% |
| 2025 | 2.48 | -68.88% |
| 2024 | 7.97 | -57.79% |
| 2023 | 18.88 | +95.65% |
| 2022 | 9.65 | -63.39% |
| 2021 | 26.36 | +3.94% |
| 2020 | 25.36 | +9.69% |
| 2019 | 23.12 | +47.92% |
| 2018 | 15.63 | -60.30% |
| 2017* | 39.37 | +50.73% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
JELD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.77 | 1.77 | 1.54 | 1.54 | -11.49% | |
| 1.74 | 1.75 | 1.68 | 1.74 | -1.69% | |
| 1.75 | 1.81 | 1.72 | 1.77 | -2.75% | |
| 1.75 | 1.87 | 1.74 | 1.82 | +3.41% | |
| 1.86 | 1.86 | 1.72 | 1.76 | -6.88% | |
| 1.99 | 2.02 | 1.87 | 1.89 | -3.57% | |
| 1.87 | 2.00 | 1.84 | 1.96 | +6.52% | |
| 1.99 | 2.00 | 1.83 | 1.84 | -7.54% | |
| 2.06 | 2.26 | 1.82 | 1.99 | +12.43% | |
| 1.81 | 1.85 | 1.72 | 1.77 | -3.80% | |
| 1.77 | 1.85 | 1.72 | 1.84 | +6.98% | |
| 1.77 | 1.79 | 1.71 | 1.72 | -4.44% | |
| 1.79 | 1.98 | 1.72 | 1.80 | -2.17% | |
| 1.73 | 1.92 | 1.73 | 1.84 | +7.60% | |
| 1.77 | 1.78 | 1.68 | 1.71 | -2.84% | |
| 1.87 | 1.87 | 1.72 | 1.76 | -6.88% | |
| 2.00 | 2.04 | 1.85 | 1.89 | -1.05% | |
| 2.07 | 2.08 | 1.88 | 1.91 | -6.83% | |
| 2.02 | 2.06 | 1.94 | 2.05 | 0.00% | |
| 2.09 | 2.09 | 1.98 | 2.05 | -0.49% | |
| 2.07 | 2.10 | 2.00 | 2.06 | +1.48% | |
| 2.10 | 2.14 | 2.01 | 2.03 | -3.33% | |
| 2.18 | 2.21 | 2.08 | 2.10 | -4.11% | |
| 2.28 | 2.29 | 2.14 | 2.19 | -4.78% | |
| 2.27 | 2.40 | 2.24 | 2.30 | +1.32% | |
| 2.35 | 2.37 | 2.19 | 2.27 | -1.73% | |
| 2.15 | 2.34 | 2.13 | 2.31 | +6.45% | |
| 2.33 | 2.40 | 2.09 | 2.17 | -9.21% | |
| 2.50 | 2.50 | 2.32 | 2.39 | -5.53% | |
| 2.21 | 2.56 | 2.19 | 2.53 | +16.06% | |
| 2.41 | 2.44 | 2.18 | 2.18 | -9.92% | |
| 2.42 | 2.53 | 2.39 | 2.42 | +0.83% | |
| 2.51 | 2.55 | 2.34 | 2.40 | -3.61% | |
| 2.28 | 2.51 | 2.28 | 2.49 | +8.26% | |
| 2.12 | 2.30 | 2.10 | 2.30 | +10.58% | |
| 1.98 | 2.10 | 1.95 | 2.08 | +1.96% | |
| 1.90 | 2.15 | 1.88 | 2.04 | +10.87% | |
| 1.85 | 1.89 | 1.83 | 1.84 | -1.60% | |
| 1.92 | 1.94 | 1.86 | 1.87 | -3.11% | |
| 1.92 | 1.96 | 1.89 | 1.93 | -1.53% | |
| 1.88 | 2.02 | 1.88 | 1.96 | +3.70% | |
| 1.92 | 1.93 | 1.82 | 1.89 | 0.00% | |
| 1.87 | 1.99 | 1.87 | 1.89 | +1.07% | |
| 1.90 | 1.92 | 1.82 | 1.87 | -1.06% | |
| 1.79 | 1.94 | 1.79 | 1.89 | +6.78% | |
| 1.81 | 1.87 | 1.77 | 1.77 | -2.21% | |
| 1.83 | 1.92 | 1.76 | 1.81 | 0.00% | |
| 1.69 | 1.83 | 1.63 | 1.81 | +25.69% | |
| 1.45 | 1.54 | 1.38 | 1.44 | +1.41% | |
| 1.35 | 1.43 | 1.31 | 1.42 | +4.41% | |
| 1.27 | 1.38 | 1.27 | 1.36 | +6.25% | |
| 1.15 | 1.36 | 1.12 | 1.28 | +12.28% | |
| 1.17 | 1.21 | 1.13 | 1.14 | -1.72% | |
| 1.15 | 1.19 | 1.11 | 1.16 | +5.45% | |
| 1.12 | 1.13 | 1.07 | 1.10 | 0.00% | |
| 1.17 | 1.19 | 1.10 | 1.10 | -5.98% | |
| 1.18 | 1.27 | 1.16 | 1.17 | -1.68% | |
| 1.18 | 1.21 | 1.14 | 1.19 | +1.71% | |
| 1.21 | 1.21 | 1.12 | 1.17 | 0.00% | |
| 1.17 | 1.20 | 1.14 | 1.17 | -1.68% | |
| 1.15 | 1.22 | 1.15 | 1.19 | +0.85% | |
| 1.22 | 1.28 | 1.18 | 1.18 | -4.07% | |
| 1.20 | 1.27 | 1.19 | 1.23 | +5.13% | |
| 1.23 | 1.31 | 1.17 | 1.17 | -3.31% | |
| 1.22 | 1.28 | 1.19 | 1.21 | -2.42% | |
| 1.23 | 1.31 | 1.21 | 1.24 | +2.48% | |
| 1.23 | 1.25 | 1.17 | 1.21 | -3.20% | |
| 1.27 | 1.30 | 1.15 | 1.25 | -1.57% | |
| 1.45 | 1.47 | 1.25 | 1.27 | -11.81% | |
| 1.51 | 1.57 | 1.41 | 1.44 | -3.36% | |
| 1.51 | 1.59 | 1.47 | 1.49 | -0.67% | |
| 1.39 | 1.53 | 1.31 | 1.50 | +8.70% | |
| 1.42 | 1.47 | 1.32 | 1.38 | -4.17% | |
| 1.64 | 1.71 | 1.37 | 1.44 | -12.73% | |
| 1.71 | 1.84 | 1.57 | 1.65 | -2.37% | |
| 1.54 | 1.74 | 1.54 | 1.69 | +11.18% | |
| 1.63 | 1.73 | 1.51 | 1.52 | -8.43% | |
| 1.77 | 1.81 | 1.65 | 1.66 | -6.74% | |
| 1.68 | 1.90 | 1.68 | 1.78 | +6.59% | |
| 1.86 | 1.99 | 1.67 | 1.67 | -8.24% | |
| 1.82 | 1.90 | 1.79 | 1.82 | +1.68% | |
| 1.88 | 1.90 | 1.78 | 1.79 | +1.13% | |
| 1.80 | 2.00 | 1.75 | 1.77 | -1.12% | |
| 1.66 | 1.79 | 1.58 | 1.79 | +9.82% | |
| 1.75 | 1.79 | 1.61 | 1.63 | -6.86% | |
| 1.62 | 1.79 | 1.61 | 1.75 | +6.71% | |
| 1.87 | 1.92 | 1.64 | 1.64 | -11.83% | |
| 2.00 | 2.00 | 1.81 | 1.86 | -7.92% | |
| 2.01 | 2.13 | 1.97 | 2.02 | -1.46% | |
| 2.00 | 2.06 | 1.88 | 2.05 | +0.99% | |
| 1.98 | 2.03 | 1.94 | 2.03 | +2.01% | |
| 2.13 | 2.13 | 1.97 | 1.99 | -7.87% | |
| 2.10 | 2.23 | 2.02 | 2.16 | +2.37% | |
| 2.01 | 2.13 | 1.92 | 2.11 | +2.93% | |
| 1.78 | 2.14 | 1.78 | 2.05 | +13.89% | |
| 1.74 | 1.87 | 1.70 | 1.80 | +3.45% | |
| 1.62 | 1.75 | 1.62 | 1.74 | +8.75% | |
| 1.48 | 1.62 | 1.43 | 1.60 | +7.38% | |
| 1.43 | 1.54 | 1.37 | 1.49 | +4.20% | |
| 1.53 | 1.53 | 1.36 | 1.43 | -4.67% | |
| 1.46 | 1.52 | 1.43 | 1.50 | +2.04% | |
| 1.53 | 1.57 | 1.46 | 1.47 | -4.55% | |
| 1.53 | 1.63 | 1.50 | 1.54 | +1.99% | |
| 1.57 | 1.57 | 1.44 | 1.51 | -3.82% | |
| 1.62 | 1.67 | 1.56 | 1.57 | -2.48% | |
| 1.69 | 1.73 | 1.59 | 1.61 | -5.29% | |
| 1.69 | 1.79 | 1.60 | 1.70 | +0.59% | |
| 1.72 | 1.81 | 1.67 | 1.69 | -2.31% | |
| 1.59 | 1.81 | 1.59 | 1.73 | +5.49% | |
| 1.40 | 1.67 | 1.25 | 1.64 | +17.99% | |
| 1.44 | 1.45 | 1.35 | 1.39 | -4.14% | |
| 1.38 | 1.45 | 1.37 | 1.45 | +5.84% | |
| 1.46 | 1.46 | 1.33 | 1.37 | -4.20% | |
| 1.49 | 1.51 | 1.42 | 1.43 | -6.54% | |
| 1.54 | 1.61 | 1.49 | 1.53 | 0.00% | |
| 1.46 | 1.57 | 1.44 | 1.53 | +4.79% | |
| 1.27 | 1.46 | 1.27 | 1.46 | +12.31% | |
| 1.31 | 1.35 | 1.27 | 1.30 | -0.76% | |
| 1.29 | 1.35 | 1.26 | 1.31 | +4.80% | |
| 1.39 | 1.41 | 1.25 | 1.25 | -11.35% | |
| 1.28 | 1.42 | 1.26 | 1.41 | +10.16% | |
| 1.26 | 1.37 | 1.24 | 1.28 | +5.79% | |
| 1.19 | 1.24 | 1.19 | 1.21 | +2.54% | |
| 1.10 | 1.22 | 1.09 | 1.18 | +7.27% | |
| 1.16 | 1.19 | 1.09 | 1.10 | -2.65% | |
| 1.02 | 1.17 | 0.992 | 1.13 | +7.62% | |
| 1.11 | 1.15 | 1.02 | 1.05 | -2.78% | |
| 1.00 | 1.14 | 1.00 | 1.08 | +8.00% | |
| 1.03 | 1.08 | 0.925 | 1.00 | +4.71% | |
| 1.10 | 1.12 | 0.932 | 0.955 | -12.39% | |
| 1.12 | 1.16 | 1.09 | 1.09 | -0.91% | |
| 1.16 | 1.18 | 1.07 | 1.10 | -5.98% | |
| 1.26 | 1.27 | 1.16 | 1.17 | -5.65% | |
| 1.13 | 1.26 | 1.13 | 1.24 | +12.73% | |
| 1.16 | 1.16 | 1.10 | 1.10 | -3.51% | |
| 1.18 | 1.21 | 1.14 | 1.14 | -5.00% | |
| 1.21 | 1.28 | 1.19 | 1.20 | -3.23% | |
| 1.23 | 1.29 | 1.19 | 1.24 | +2.48% | |
| 1.30 | 1.31 | 1.21 | 1.21 | -6.92% | |
| 1.30 | 1.36 | 1.28 | 1.30 | +4.84% | |
| 1.33 | 1.33 | 1.24 | 1.24 | -6.77% | |
| 1.30 | 1.36 | 1.24 | 1.33 | +0.76% | |
| 1.43 | 1.43 | 1.31 | 1.32 | -7.04% | |
| 1.42 | 1.48 | 1.41 | 1.42 | -1.39% | |
| 1.51 | 1.52 | 1.42 | 1.44 | -3.36% | |
| 1.49 | 1.55 | 1.45 | 1.49 | +3.47% | |
| 1.49 | 1.54 | 1.42 | 1.44 | -6.49% | |
| 1.57 | 1.63 | 1.50 | 1.54 | +1.99% | |
| 1.66 | 1.70 | 1.50 | 1.51 | -9.58% | |
| 1.78 | 1.79 | 1.61 | 1.67 | -9.24% | |
| 1.86 | 1.88 | 1.75 | 1.84 | -1.08% | |
| 1.98 | 2.02 | 1.83 | 1.86 | -7.46% | |
| 2.03 | 2.06 | 1.96 | 2.01 | 0.00% | |
| 1.91 | 2.03 | 1.87 | 2.01 | +1.01% | |
| 1.88 | 2.01 | 1.83 | 1.99 | +1.53% | |
| 1.91 | 1.97 | 1.85 | 1.96 | +0.51% | |
| 1.96 | 1.98 | 1.90 | 1.95 | -0.51% | |
| 2.05 | 2.05 | 1.92 | 1.96 | -3.45% | |
| 1.99 | 2.07 | 1.99 | 2.03 | +0.50% | |
| 2.18 | 2.20 | 1.88 | 2.02 | -6.91% | |
| 2.33 | 2.35 | 2.15 | 2.17 | -8.82% | |
| 2.45 | 2.53 | 2.31 | 2.38 | -3.25% | |
| 2.26 | 2.84 | 2.26 | 2.46 | +17.14% | |
| 2.29 | 2.29 | 2.00 | 2.10 | -6.25% | |
| 2.36 | 2.48 | 2.22 | 2.24 | -6.28% | |
| 2.79 | 2.87 | 2.38 | 2.39 | -14.03% | |
| 2.85 | 2.90 | 2.72 | 2.78 | -2.46% | |
| 2.63 | 2.90 | 2.63 | 2.85 | +8.37% | |
| 2.94 | 2.95 | 2.62 | 2.63 | -10.24% | |
| 2.84 | 3.10 | 2.80 | 2.93 | +5.78% | |
| 2.78 | 2.86 | 2.69 | 2.77 | -1.07% | |
| 2.66 | 2.88 | 2.64 | 2.80 | +7.28% | |
| 2.56 | 2.83 | 2.54 | 2.61 | +1.95% | |
| 2.71 | 2.75 | 2.56 | 2.56 | -5.88% | |
| 2.66 | 2.75 | 2.65 | 2.72 | +0.74% | |
| 2.72 | 2.76 | 2.58 | 2.70 | -0.37% | |
| 2.79 | 2.80 | 2.64 | 2.71 | -2.52% | |
| 2.83 | 2.84 | 2.73 | 2.78 | -3.14% | |
| 3.04 | 3.04 | 2.85 | 2.87 | -5.28% | |
| 3.03 | 3.14 | 2.97 | 3.03 | -1.94% | |
| 3.05 | 3.20 | 3.05 | 3.09 | +2.32% | |
| 2.96 | 3.07 | 2.89 | 3.02 | +2.72% | |
| 2.99 | 3.08 | 2.91 | 2.94 | -6.67% | |
| 3.18 | 3.24 | 3.00 | 3.15 | -0.94% | |
| 2.72 | 3.27 | 2.72 | 3.18 | +17.34% | |
| 2.71 | 2.80 | 2.58 | 2.71 | 0.00% | |
| 2.72 | 2.80 | 2.63 | 2.71 | -0.37% | |
| 2.72 | 2.84 | 2.67 | 2.72 | -1.09% | |
| 2.44 | 2.76 | 2.42 | 2.75 | +13.64% | |
| 2.26 | 2.46 | 2.22 | 2.42 | +7.08% | |
| 2.59 | 2.60 | 2.25 | 2.26 | -12.06% | |
| 2.40 | 2.58 | 2.40 | 2.57 | +4.47% | |
| 2.51 | 2.72 | 2.44 | 2.46 | -0.81% | |
| 2.46 | 2.55 | 2.40 | 2.48 | +0.81% | |
| 2.38 | 2.46 | 2.37 | 2.46 | +2.50% | |
| 2.43 | 2.49 | 2.40 | 2.40 | -1.64% | |
| 2.43 | 2.47 | 2.36 | 2.44 | -0.81% | |
| 2.43 | 2.47 | 2.37 | 2.46 | 0.00% | |
| 2.39 | 2.47 | 2.35 | 2.46 | +2.93% | |
| 2.47 | 2.49 | 2.39 | 2.39 | -3.63% | |
| 2.76 | 2.80 | 2.43 | 2.48 | -10.14% | |
| 2.83 | 2.85 | 2.74 | 2.76 | -3.16% | |
| 2.91 | 3.00 | 2.84 | 2.85 | +0.35% | |
| 2.83 | 2.95 | 2.82 | 2.84 | 0.00% | |
| 2.75 | 2.86 | 2.72 | 2.84 | +4.03% | |
| 2.85 | 2.85 | 2.66 | 2.73 | -3.53% | |
| 2.81 | 2.87 | 2.74 | 2.83 | +2.17% | |
| 2.76 | 2.90 | 2.74 | 2.77 | -1.07% | |
| 2.58 | 2.84 | 2.58 | 2.80 | +6.06% | |
| 2.55 | 2.72 | 2.55 | 2.64 | +1.15% | |
| 2.61 | 2.71 | 2.57 | 2.61 | 0.00% | |
| 2.60 | 2.70 | 2.58 | 2.61 | 0.00% | |
| 2.70 | 2.73 | 2.61 | 2.61 | -2.61% | |
| 2.60 | 2.74 | 2.55 | 2.68 | +4.28% | |
| 2.58 | 2.63 | 2.53 | 2.57 | -0.39% | |
| 2.62 | 2.74 | 2.58 | 2.58 | -3.37% | |
| 2.74 | 2.74 | 2.61 | 2.67 | -0.37% | |
| 2.60 | 2.72 | 2.55 | 2.68 | +4.28% | |
| 2.39 | 2.63 | 2.35 | 2.57 | +9.36% | |
| 2.25 | 2.37 | 2.17 | 2.35 | +5.38% | |
| 1.90 | 2.24 | 1.90 | 2.23 | +19.25% | |
| 1.85 | 1.95 | 1.85 | 1.87 | +3.31% | |
| 1.82 | 1.84 | 1.70 | 1.81 | -1.09% | |
| 1.85 | 1.93 | 1.81 | 1.83 | -2.14% | |
| 2.03 | 2.05 | 1.87 | 1.87 | -8.33% | |
| 2.12 | 2.12 | 1.99 | 2.04 | -4.23% | |
| 2.18 | 2.26 | 2.12 | 2.13 | -3.18% | |
| 2.21 | 2.32 | 2.12 | 2.20 | -1.35% | |
| 2.30 | 2.36 | 2.22 | 2.23 | -3.04% | |
| 2.62 | 2.65 | 2.28 | 2.30 | -11.20% | |
| 2.55 | 2.60 | 2.46 | 2.59 | 0.00% | |
| 2.75 | 2.79 | 2.57 | 2.59 | -7.50% | |
| 2.90 | 2.98 | 2.66 | 2.80 | -4.11% | |
| 2.77 | 3.33 | 2.31 | 2.92 | -30.48% | |
| 4.29 | 4.40 | 4.18 | 4.20 | -3.23% | |
| 4.36 | 4.44 | 4.31 | 4.34 | -1.14% | |
| 4.40 | 4.55 | 4.37 | 4.39 | -2.01% | |
| 4.79 | 4.80 | 4.45 | 4.48 | -6.08% | |
| 4.66 | 4.90 | 4.64 | 4.77 | +1.27% | |
| 4.85 | 4.88 | 4.61 | 4.71 | -2.89% | |
| 4.92 | 4.92 | 4.80 | 4.85 | +1.68% | |
| 4.72 | 4.83 | 4.69 | 4.77 | +1.27% | |
| 4.79 | 4.81 | 4.58 | 4.71 | -1.26% | |
| 4.68 | 4.90 | 4.65 | 4.77 | +1.27% | |
| 4.61 | 4.73 | 4.59 | 4.71 | +2.61% | |
| 4.61 | 4.67 | 4.50 | 4.59 | -0.65% | |
| 4.80 | 4.80 | 4.58 | 4.62 | -1.70% | |
| 4.52 | 4.90 | 4.50 | 4.70 | +4.68% | |
| 4.22 | 4.50 | 4.22 | 4.49 | +2.98% | |
| 4.28 | 4.42 | 4.28 | 4.36 | +3.32% | |
| 4.52 | 4.60 | 4.19 | 4.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JELD chart for longer ranges.