$5.06 +0.14 (%) Windstream Holdings Inc - NASDAQ

Aug. 4, 2015 | 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
8/4/20154.925.254.835.065,227,648
8/4/20152.792.872.712.84469,853
8/3/20154.874.954.804.923,835,762
7/31/20154.754.884.714.852,351,441
7/31/20152.632.752.632.74537,063
7/30/20154.674.784.644.772,459,774
7/30/20152.592.692.492.64650,013
7/29/20154.764.774.614.752,930,004
7/29/20152.652.652.432.47640,830
7/28/20154.674.744.534.713,615,872
7/28/20152.562.572.502.55398,118
7/27/20154.544.714.424.705,327,042
7/27/20152.602.622.562.57171,908
7/24/20154.914.934.564.573,890,273
7/24/20152.622.672.622.6588,186
7/23/20155.035.084.824.863,805,052
7/23/20152.702.702.622.65147,174
7/22/20155.205.254.965.045,537,347
7/22/20152.662.722.662.7097,081
7/21/20155.405.415.205.232,784,009
7/21/20152.722.722.662.68112,456
7/20/20155.265.475.255.322,972,540
7/20/20152.772.772.692.70192,385
7/17/20155.385.455.245.304,332,923
7/17/20152.802.802.762.79155,094
7/16/20155.525.675.365.373,427,485
7/16/20152.802.822.792.7963,536
7/15/20155.425.625.395.562,896,534
7/15/20152.752.822.742.81118,750
7/14/20155.485.565.305.414,864,891
7/14/20152.722.812.712.7994,569
7/13/20155.505.565.155.477,123,190
7/13/20152.732.752.712.74157,705
7/10/20155.565.715.515.682,749,483
7/10/20152.702.742.662.70139,258
7/9/20155.755.935.465.505,984,189
7/9/20152.802.822.702.70270,385
7/8/20155.855.905.625.644,324,835
7/8/20152.862.872.792.79152,747
7/7/20156.146.155.845.895,681,842
7/7/20152.832.902.812.90333,131
7/6/20156.166.196.036.103,148,529
7/6/20152.742.842.732.83131,811
7/3/20152.872.872.772.77212,743
7/2/20156.356.396.176.193,316,847
7/2/20152.882.922.832.88139,737
7/1/20156.546.656.246.274,639,016
6/30/20156.606.616.106.385,458,532
6/30/20152.722.922.722.89386,898
6/29/20156.616.716.506.544,251,273
6/29/20152.922.962.742.74459,851
6/26/20156.987.026.556.6418,602,920
6/26/20152.962.992.912.93187,525
6/25/20157.437.496.987.016,413,063
6/25/20153.053.072.942.96385,432
6/24/20157.527.557.387.382,525,691
6/24/20153.073.083.043.05187,168
6/23/20157.597.647.497.512,875,648
6/23/20153.023.083.013.06151,338
6/22/20157.657.777.507.545,168,293
6/22/20152.973.052.883.05365,138
6/19/20157.407.697.387.667,501,571
6/19/20153.043.062.932.93265,278
6/18/20157.497.557.387.422,769,008
6/18/20153.013.033.003.03213,593
6/17/20157.387.567.337.493,063,109
6/17/20153.073.093.003.01542,450
6/16/20157.467.517.307.343,586,361
6/16/20153.053.083.013.08258,028
6/15/20157.467.607.407.473,468,455
6/15/20153.073.113.033.05550,414
6/12/20157.557.597.427.492,355,137
6/12/20153.073.093.063.09276,086
6/11/20157.427.637.427.592,747,620
6/11/20153.083.093.043.07279,519
6/10/20157.597.617.367.373,549,856
6/10/20153.083.113.023.08795,573
6/9/20157.597.697.337.536,152,665
6/9/20153.063.113.043.10980,247
6/8/20157.407.697.407.625,340,444
6/8/20153.043.133.033.08856,800
6/5/20157.737.747.157.3910,130,031
6/5/20153.023.032.953.03576,128
6/4/20158.028.147.707.726,054,364
6/4/20152.973.012.923.00556,552
6/3/20158.088.137.978.053,735,120
6/3/20153.073.072.862.941,048,993
6/2/20158.028.157.988.014,915,022
6/2/20152.923.152.923.032,546,560
6/1/20158.138.157.968.0016,361,467
6/1/20152.602.672.552.66580,049
5/29/20158.358.378.078.147,715,353
5/29/20152.612.672.552.601,138,707
5/28/20158.078.378.018.287,189,995
5/28/20152.422.602.422.581,215,476
5/27/20158.028.207.938.114,935,194
5/27/20152.462.472.432.44149,678
5/26/20158.238.257.917.965,538,081
5/26/20152.392.472.342.47490,219
5/25/20152.472.472.422.42251,545
  • Showing 1-100 of 2,526 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!