$10.22 +0.11 (%) Windstream Holdings Inc - NASDAQ

Oct. 21, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIN historical data

Date Open High Low Close Volume
10/20/20149.7710.119.7710.114,729,704
10/20/20143.483.543.443.52320,364
10/17/201410.2110.279.9810.086,276,154
10/17/20143.423.513.383.49471,233
10/16/20149.8510.109.7210.036,081,872
10/16/20143.293.403.293.36277,237
10/15/201410.0410.119.619.988,184,923
10/15/20143.313.363.253.31249,398
10/14/20149.9510.079.6510.059,420,516
10/14/20143.353.423.303.31427,218
10/13/201410.1410.219.959.958,754,076
10/10/201410.3610.4210.0910.126,954,041
10/10/20143.463.463.353.36318,356
10/9/201410.8110.8110.3210.337,089,131
10/9/20143.503.513.463.47170,342
10/8/201410.6110.8010.4510.806,525,522
10/8/20143.533.553.463.51358,331
10/7/201410.6110.7410.5510.596,198,218
10/7/20143.603.653.513.51338,124
10/6/201410.9310.9410.5910.615,511,688
10/6/20143.683.703.573.61336,125
10/3/201410.7210.9710.6910.945,067,580
10/3/20143.493.673.453.64765,339
10/2/201410.6610.7610.5310.717,889,416
10/2/20143.493.643.343.541,509,466
10/1/201410.7410.7910.6510.695,455,643
10/1/20144.024.033.923.93199,753
9/30/201410.6310.8010.5810.786,046,207
9/30/20144.074.073.964.04166,518
9/29/201410.7110.8410.5410.648,028,550
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center