$9.05 -0.26 (%) Windstream Holdings Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIN historical data

Date Open High Low Close Volume
5/5/20163.073.072.952.99285,463
5/4/20168.669.478.569.314,390,899
5/4/20162.973.092.953.05589,565
5/3/20168.698.778.458.693,169,255
5/3/20162.912.992.882.98347,751
5/2/20168.708.798.378.732,699,791
5/2/20162.902.922.882.91257,425
4/29/20168.728.888.548.681,240,074
4/29/20162.862.902.862.89193,612
4/28/20168.938.988.728.781,497,512
4/28/20162.812.922.812.87427,014
4/27/20168.698.958.608.941,007,486
4/27/20162.902.912.772.83690,097
4/26/20168.718.818.638.72925,068
4/26/20162.752.822.732.77285,253
4/25/20168.738.858.578.661,205,080
4/25/20162.822.822.722.75353,375
4/22/20168.488.748.468.731,258,185
4/22/20162.832.832.802.82142,995
4/21/20168.608.698.428.551,440,351
4/21/20162.802.832.802.82123,276
4/20/20168.768.818.448.631,785,537
4/20/20162.812.832.802.80238,481
4/19/20168.768.938.628.812,128,885
4/19/20162.822.852.802.81175,190
4/18/20168.518.768.298.692,157,711
4/18/20162.822.852.802.83278,886
4/15/20168.408.628.258.582,295,761
4/15/20162.872.882.832.85269,216
4/14/20168.198.538.118.422,353,367
4/14/20162.942.942.872.91202,955
4/13/20168.078.207.888.191,319,343
4/13/20162.852.922.852.91268,982
4/12/20167.758.177.758.072,344,304
4/12/20162.942.942.832.84433,044
4/11/20167.788.147.777.771,898,316
4/11/20162.992.992.882.92255,784
4/8/20167.887.977.797.871,243,885
4/8/20162.932.972.902.95344,378
4/7/20167.777.917.757.841,025,696
4/7/20162.922.952.882.91347,446
4/6/20167.697.857.587.841,507,018
4/6/20162.812.932.812.92485,549
4/5/20167.657.787.517.671,621,130
4/5/20162.852.892.802.82473,148
4/4/20167.707.857.457.721,817,862
4/4/20163.003.002.852.89622,038
4/1/20167.537.647.187.582,063,878
4/1/20162.903.082.852.95760,947
3/31/20167.517.687.297.682,635,815
3/31/20162.883.002.872.961,100,287
3/30/20167.597.747.457.561,409,576
3/30/20162.792.912.782.90550,849
3/29/20167.137.657.047.631,861,484
3/29/20162.622.782.622.78381,645
3/28/20167.557.587.187.252,275,264
3/28/20162.782.782.562.65593,697
3/24/20167.257.507.137.502,163,627
3/24/20162.812.852.782.79854,738
3/23/20167.497.537.277.301,321,050
3/23/20162.692.822.662.79524,412
3/22/20167.477.567.327.531,306,542
3/22/20162.622.682.612.67346,269
3/21/20167.677.697.327.361,576,526
3/21/20162.652.732.602.65319,175
3/18/20167.897.957.437.683,750,680
3/18/20162.682.722.652.65446,298
3/17/20167.637.987.457.872,788,204
3/17/20162.572.702.552.68497,749
3/16/20167.497.627.127.582,264,080
3/16/20162.572.612.562.58265,086
3/15/20168.068.167.367.492,845,937
3/15/20162.592.602.542.59406,724
3/14/20168.228.277.958.192,197,109
3/14/20162.622.622.542.62240,925
3/11/20168.148.308.068.222,167,531
3/11/20162.572.592.532.58340,193
3/10/20167.968.197.918.092,086,219
3/10/20162.572.622.502.53327,018
3/9/20167.758.097.648.042,345,334
3/9/20162.522.622.522.57360,434
3/8/20167.838.007.577.792,051,322
3/8/20162.602.602.492.53577,941
3/7/20167.778.057.757.971,967,651
3/7/20162.492.652.492.57631,382
3/4/20167.878.357.807.884,938,917
3/4/20162.492.512.472.49491,435
3/3/20167.667.947.637.943,522,433
3/3/20162.432.502.422.49610,762
3/2/20167.247.797.207.753,448,673
3/2/20162.432.502.392.41949,363
3/1/20167.687.687.007.322,879,631
3/1/20162.482.572.432.43900,093
2/29/20167.307.947.307.524,457,432
2/29/20162.472.532.412.46891,324
2/26/20166.847.676.837.255,997,602
2/26/20162.252.432.252.42890,443
2/25/20166.746.906.056.742,971,145
2/25/20162.222.252.202.25738,817
2/24/20166.326.696.276.611,924,853
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center