$5.59 -0.18 (%) Windstream Holdings Inc - NASDAQ

Feb. 12, 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
2/12/20165.855.905.555.591,840,042
2/12/20161.701.821.661.79784,256
2/11/20165.345.835.315.772,101,582
2/11/20161.691.711.631.71455,401
2/10/20165.435.595.385.421,170,348
2/10/20161.651.721.641.70585,590
2/9/20165.255.525.225.341,470,553
2/9/20161.571.631.561.62462,441
2/8/20165.565.605.265.372,029,078
2/8/20161.661.661.551.56401,384
2/5/20165.505.735.455.642,373,650
2/5/20161.721.741.671.67704,864
2/4/20165.335.615.305.452,087,205
2/4/20161.691.721.601.66873,299
2/3/20165.465.595.225.381,674,473
2/3/20161.541.651.541.63385,026
2/2/20165.695.785.435.461,453,953
2/2/20161.551.571.511.57403,486
2/1/20165.745.825.555.802,296,234
2/1/20161.571.651.521.541,055,447
1/29/20165.575.815.575.771,965,677
1/29/20161.581.661.471.5412,411,866
1/28/20165.835.855.505.561,474,201
1/28/20161.631.651.541.56705,167
1/27/20165.745.875.685.771,570,627
1/27/20161.491.751.451.631,070,679
1/26/20165.605.785.595.731,314,540
1/26/20161.421.501.411.50681,461
1/25/20165.595.755.415.632,144,705
1/25/20161.441.501.411.42640,770
1/22/20165.205.535.115.502,541,799
1/22/20161.521.551.421.43568,612
1/21/20165.025.114.825.042,168,963
1/21/20161.471.521.391.50517,796
1/20/20165.055.124.754.972,637,496
1/20/20161.401.461.371.44485,939
1/19/20165.255.375.135.142,780,237
1/19/20161.461.491.401.41497,457
1/18/20161.501.511.421.42319,323
1/15/20165.175.335.005.242,652,175
1/15/20161.511.541.461.53524,095
1/14/20165.225.405.205.262,664,836
1/14/20161.561.561.511.51474,218
1/13/20165.615.765.085.173,496,685
1/13/20161.541.581.531.56333,020
1/12/20166.046.055.545.583,449,239
1/12/20161.531.591.501.51313,601
1/11/20165.916.015.805.972,056,755
1/11/20161.501.541.481.50582,230
1/8/20166.006.115.885.892,807,459
1/8/20161.601.601.471.501,055,199
1/7/20165.886.095.845.882,484,768
1/7/20161.581.581.541.55464,630
1/6/20166.006.145.925.932,974,299
1/6/20161.651.661.561.59536,665
1/5/20166.106.186.026.092,299,490
1/5/20161.711.711.621.68490,117
1/4/20166.376.376.076.103,664,224
1/4/20161.821.831.681.70520,587
12/31/20156.476.566.446.441,723,476
12/31/20151.831.851.801.85159,663
12/30/20156.837.006.486.481,990,225
12/30/20151.791.851.761.83409,257
12/29/20156.686.916.526.862,342,355
12/29/20151.801.851.701.78350,798
12/28/20157.177.206.716.813,503,078
12/24/20157.237.247.087.201,890,811
12/24/20151.831.841.791.84230,107
12/23/20156.657.086.627.063,251,575
12/23/20151.652.121.631.821,246,796
12/22/20156.466.626.386.602,515,448
12/22/20151.551.641.551.63482,554
12/21/20156.176.466.166.452,729,659
12/21/20151.551.571.531.55298,010
12/18/20156.246.315.956.317,407,045
12/18/20151.581.581.541.55338,062
12/17/20156.196.506.116.112,007,217
12/17/20151.571.591.561.58262,509
12/16/20155.996.395.996.352,682,310
12/16/20151.531.591.531.57304,210
12/15/20155.986.125.955.981,657,668
12/15/20151.501.551.481.55581,132
12/14/20156.056.065.885.932,511,159
12/14/20151.511.561.471.50427,856
12/11/20156.256.306.066.072,052,974
12/11/20151.581.641.501.50400,170
12/10/20156.366.516.306.311,590,758
12/10/20151.551.651.531.60893,361
12/9/20156.356.576.296.371,508,144
12/9/20151.481.571.441.540
12/8/20156.306.396.206.361,742,607
12/8/20151.401.481.401.47347,117
12/7/20156.276.396.126.371,610,392
12/7/20151.461.501.401.40583,867
12/4/20156.396.456.256.311,663,554
12/4/20151.451.471.431.460
12/3/20156.516.586.336.381,531,674
12/3/20151.451.471.411.440
12/2/20156.446.646.436.502,168,643
12/2/20151.491.511.451.49211,687
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center