$10.78 +0.14 (%) Windstream Holdings Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201410.6310.8010.5810.785,988,655
9/30/20144.074.073.964.04166,518
9/29/201410.7110.8410.5410.648,028,450
9/29/20144.044.093.944.05369,472
9/26/201410.8810.8910.5510.867,406,746
9/26/20143.964.043.944.04141,944
9/25/201411.2411.2611.0611.065,324,932
9/25/20143.994.033.923.96228,305
9/24/201411.2411.2611.1411.243,052,401
9/24/20143.924.003.923.98292,607
9/23/201411.3011.3411.2111.233,663,991
9/23/20143.943.953.873.94253,582
9/22/201411.2811.3611.2211.283,940,708
9/22/20144.044.043.873.93381,346
9/19/201411.2711.3211.1911.287,936,292
9/19/20143.904.153.824.152,458,732
9/18/201411.3711.3711.2211.233,812,660
9/18/20144.014.013.843.88486,766
9/17/201411.3011.3611.2411.283,839,107
9/17/20143.934.073.923.99268,041
9/16/201411.1511.3511.1411.305,200,356
9/16/20144.074.083.913.95319,910
9/15/201411.1211.1911.0411.164,795,998
9/15/20144.224.243.984.05429,470
9/12/201411.3111.3411.0411.075,014,938
9/12/20144.134.204.114.19184,954
9/11/201411.1411.3111.1211.314,548,584
9/11/20144.084.154.034.12233,295
9/10/201411.3311.3411.1111.145,277,055
9/10/20143.924.103.924.07347,498
9/9/201411.3011.3211.2111.295,443,512
9/9/20144.244.253.944.00990,785
9/8/201411.2911.3311.2011.324,010,394
9/8/20144.264.274.224.23125,624
9/5/201411.1511.3311.1111.295,580,725
9/5/20144.264.274.224.23161,555
9/4/201411.1811.2111.1311.145,211,884
9/4/20144.254.354.204.22525,818
9/3/201411.0811.2411.0611.157,131,136
9/3/20144.234.254.204.24247,697
9/2/201411.3211.3211.0011.0510,033,726
9/2/20144.204.264.204.20255,148
8/29/201411.3411.3511.2411.316,758,414
8/29/20144.104.224.104.21219,455
8/28/201411.2311.3511.1911.334,467,155
8/28/20144.204.204.104.14383,631
8/27/201411.2411.3011.2011.244,491,209
8/27/20144.244.254.194.21229,568
8/26/201411.3211.4111.2111.233,992,115
8/26/20144.214.324.204.24440,557
8/25/201411.2811.3811.2511.333,557,657
8/25/20144.134.224.134.21282,960
8/22/201411.2211.2511.1111.253,731,798
8/22/20144.184.184.094.15265,559
8/21/201411.2311.3111.1311.215,624,557
8/21/20144.144.234.054.21349,361
8/20/201411.3411.4211.2311.255,494,813
8/20/20144.024.163.994.13401,568
8/19/201411.4111.4911.2611.324,645,231
8/19/20143.944.023.924.01662,758
8/18/201411.4511.5811.3211.364,584,140
8/18/20143.893.943.893.92173,805
8/15/201411.4011.5211.3611.365,437,257
8/15/20143.933.943.853.89397,854
8/14/201411.2911.4211.1911.406,276,075
8/14/20143.943.953.913.93198,291
8/13/201411.3711.4411.2411.324,353,720
8/13/20143.893.933.893.93232,948
8/12/201411.2711.3711.2511.315,758,710
8/12/20143.903.933.893.89176,336
8/11/201411.2411.2911.1211.296,514,907
8/11/20143.923.963.823.90522,570
8/8/201411.1411.2311.0411.207,897,499
8/8/20143.733.893.693.88695,521
8/7/201411.2911.4010.6611.1611,800,152
8/7/20143.633.753.633.73778,904
8/6/201411.6011.6111.3311.5510,965,664
8/6/20143.563.683.563.63511,507
8/5/201411.4211.6611.4011.5810,076,674
8/5/20143.523.613.523.57454,009
8/4/201411.3811.5311.3311.4912,792,407
8/1/201411.3711.5011.3311.449,422,785
8/1/20143.503.543.483.49564,260
7/31/201411.2111.5211.1311.4615,069,588
7/31/20143.543.553.473.50621,652
7/30/201411.7111.7711.2111.3328,340,879
7/30/20143.473.553.473.511,987,762
7/29/201413.1913.3011.5411.83115,102,033
7/29/20143.343.353.333.35190,270
7/28/201410.4610.5410.4010.536,313,150
7/28/20143.363.363.333.34127,955
7/25/201410.4210.5710.4210.464,381,189
7/25/20143.353.353.333.35122,504
7/24/201410.4010.4410.3210.444,849,686
7/24/20143.363.363.343.35127,966
7/23/201410.3810.4410.3010.324,654,162
7/23/20143.353.383.353.36287,759
7/22/201410.2510.3810.2210.385,404,564
7/22/20143.363.383.363.37244,643
7/21/201410.1710.2510.1410.255,898,841
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center