$8.63 -0.12 (%) Windstream Holdings Inc - NASDAQ

Dec. 19, 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
12/19/20148.758.898.618.6316,667,350
12/19/20143.513.523.443.46302,788
12/18/20148.558.828.478.7513,617,675
12/18/20143.493.533.483.53226,949
12/17/20148.748.998.678.908,329,564
12/17/20143.453.503.433.46202,595
12/16/20148.548.868.458.688,543,874
12/16/20143.403.503.393.47236,318
12/15/20148.538.568.338.508,558,465
12/15/20143.453.473.403.40238,636
12/12/20149.019.078.448.4721,301,845
12/12/20143.543.543.403.42254,650
12/11/20149.309.449.169.387,340,505
12/11/20143.603.633.473.50433,423
12/10/20149.439.439.159.206,820,263
12/10/20143.643.683.583.59439,884
12/9/20149.469.529.199.457,659,062
12/9/20143.723.763.673.72315,712
12/8/20149.699.749.509.525,355,980
12/8/20143.633.783.583.71333,739
12/5/20149.659.779.619.705,964,540
12/5/20143.523.643.523.63152,132
12/4/20149.809.819.559.716,746,508
12/4/20143.523.583.513.55146,820
12/3/201410.0010.039.819.835,361,432
12/3/20143.583.633.523.55240,865
12/2/201410.0410.1110.0010.023,515,310
12/2/20143.593.643.573.58207,752
12/1/201410.0510.119.9910.044,506,905
12/1/20143.613.643.543.58226,862
11/28/201410.1510.1510.0510.112,301,111
11/28/20143.653.693.603.63163,759
11/27/20143.713.733.663.6776,540
11/26/201410.0210.1910.0210.084,948,986
11/26/20143.703.753.703.7384,267
11/25/20149.9410.049.8110.025,033,456
11/25/20143.743.743.693.73134,320
11/24/20149.959.979.809.934,333,494
11/24/20143.743.773.713.7484,597
11/21/20149.9210.029.779.956,886,659
11/21/20143.763.763.703.73121,778
11/20/20149.779.889.759.853,512,913
11/20/20143.713.763.703.73102,174
11/19/20149.789.849.719.836,358,763
11/19/20143.803.803.713.75181,870
11/18/20149.789.809.749.764,991,287
11/18/20143.813.853.743.77322,195
11/17/20149.709.789.569.774,285,501
11/17/20143.833.873.813.85145,130
11/14/20149.729.799.719.735,982,502
11/14/20143.823.893.803.85169,568
11/13/20149.699.829.699.744,546,737
11/13/20143.853.873.813.84136,605
11/12/20149.469.709.459.695,476,685
11/12/20143.783.923.783.85321,562
11/11/20149.489.569.469.518,646,076
11/11/20143.833.863.793.79634,115
11/10/20149.599.629.369.498,706,757
11/10/20143.823.853.783.84191,818
11/7/20149.599.659.289.5511,888,757
11/7/20143.833.843.783.82116,239
11/6/201410.2010.249.529.6718,034,650
11/6/20143.733.833.713.82309,231
11/5/201410.4210.4910.3010.496,643,069
11/5/20143.793.863.713.73368,925
11/4/201410.5310.5810.3910.404,687,884
11/4/20143.783.823.763.78222,790
11/3/201410.4910.6310.4210.575,399,539
11/3/20143.753.853.713.80396,422
10/31/201410.5710.6010.3510.486,863,410
10/31/20143.593.753.533.73792,784
10/30/201410.4310.5010.3110.493,266,544
10/30/20143.553.563.423.52372,331
10/29/201410.3610.5110.3110.434,384,586
10/29/20143.703.753.483.53470,915
10/28/201410.1710.3610.1210.366,826,623
10/28/20143.573.613.493.58201,189
10/27/201410.2010.3010.1310.135,704,613
10/27/20143.583.583.483.53122,623
10/24/201410.2010.2410.1210.215,857,804
10/24/20143.583.613.523.54127,825
10/23/201410.2710.3410.1510.205,674,730
10/23/20143.553.633.533.58269,447
10/22/201410.2510.4110.2310.255,610,840
10/22/20143.583.623.523.52305,080
10/21/201410.1110.2910.0610.214,865,889
10/21/20143.553.643.533.57229,284
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center