$10.32 -0.03 (%) Windstream Holdings Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIN historical data

Date Open High Low Close Volume
9/28/201610.1310.3910.1110.351,324,015
9/28/20162.022.092.012.07259,558
9/27/201610.1910.3410.0810.311,378,663
9/27/20162.002.042.002.01140,205
9/26/20169.8910.249.8810.151,535,001
9/26/20161.992.021.972.01142,992
9/23/20169.8210.049.829.931,989,561
9/23/20162.022.042.002.00177,871
9/22/20169.609.989.599.902,760,794
9/22/20162.012.042.002.01204,362
9/21/20169.419.659.269.521,898,691
9/21/20162.012.071.982.01396,839
9/20/20169.429.529.339.411,250,721
9/20/20162.042.042.002.00266,369
9/19/20169.439.529.359.431,488,982
9/19/20162.132.152.032.03251,088
9/16/20169.209.359.089.332,377,828
9/16/20162.032.142.032.12286,784
9/15/20169.159.419.159.231,337,960
9/15/20161.992.061.992.04173,000
9/14/20169.199.319.099.181,435,518
9/14/20162.022.041.972.00405,646
9/13/20169.219.239.049.171,470,662
9/13/20162.112.112.012.05327,034
9/12/20168.929.398.929.301,951,813
9/12/20162.112.142.052.13388,250
9/9/20169.139.148.899.021,900,728
9/9/20162.172.172.102.10288,407
9/8/20169.179.279.149.22932,946
9/8/20162.192.202.172.18110,803
9/7/20169.059.218.999.171,142,392
9/7/20162.192.222.172.18144,363
9/6/20168.829.128.709.041,710,318
9/6/20162.182.262.182.21232,710
9/2/20168.658.908.658.871,456,480
9/2/20162.232.232.162.22188,155
9/1/20168.528.758.528.631,574,346
9/1/20162.182.232.152.22199,909
8/31/20168.498.588.398.51906,064
8/31/20162.202.222.152.18159,393
8/30/20168.458.608.408.49802,183
8/30/20162.172.232.142.21342,901
8/29/20168.298.508.298.48866,210
8/29/20162.062.182.062.16333,851
8/26/20168.388.598.188.301,037,970
8/26/20162.172.191.992.071,010,346
8/25/20168.308.428.268.40887,380
8/25/20162.262.272.162.18513,252
8/24/20168.318.328.208.29814,022
8/24/20162.292.312.272.28181,910
8/23/20168.348.468.228.301,046,979
8/23/20162.312.322.282.28204,497
8/22/20168.218.358.138.281,053,444
8/22/20162.282.322.252.31180,189
8/19/20168.358.428.198.25978,756
8/19/20162.292.322.282.29214,012
8/18/20168.378.548.338.36778,159
8/18/20162.322.362.282.30385,072
8/17/20168.498.538.328.40962,199
8/17/20162.342.342.302.31235,218
8/16/20168.708.748.468.531,143,389
8/16/20162.352.362.332.35121,934
8/15/20168.858.888.658.691,624,634
8/15/20162.312.362.262.33359,890
8/12/20169.059.108.748.871,169,294
8/12/20162.362.372.282.31434,061
8/11/20169.089.139.009.04887,137
8/11/20162.362.412.352.36419,355
8/10/20169.109.219.069.06840,315
8/10/20162.382.422.342.36546,541
8/9/20168.939.148.869.091,320,833
8/9/20162.342.402.342.37452,894
8/8/20168.989.038.878.931,272,407
8/8/20162.322.372.312.34516,226
8/5/20168.889.198.859.022,147,329
8/5/20162.352.352.232.311,571,830
8/4/20169.059.198.808.981,733,492
8/4/20162.372.412.332.34536,817
8/3/20169.029.068.878.991,152,313
8/3/20162.432.432.332.36470,210
8/2/20169.229.358.919.031,301,964
8/2/20162.372.432.332.39703,129
8/1/20169.319.389.179.27924,105
7/29/20169.079.449.059.311,272,014
7/29/20162.702.702.352.381,945,336
7/28/20169.269.379.089.09991,084
7/28/20162.993.052.802.841,364,358
7/27/20169.299.399.209.26770,887
7/27/20163.383.413.343.38134,358
7/26/20169.209.399.199.29748,672
7/26/20163.393.413.373.3897,850
7/25/20169.459.519.209.23651,763
7/25/20163.423.433.333.37249,524
7/22/20169.169.569.149.451,271,347
7/22/20163.393.433.383.40136,879
7/21/20169.329.439.109.221,415,529
7/21/20163.303.423.293.40204,361
7/20/20169.409.409.139.31581,032
7/20/20163.333.333.293.3182,128
7/19/20169.449.589.299.311,195,536
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center