Windstream Holdings Inc $11.21

down -0.04


21/8/2014 04:00 PM  |  NASDAQ : WIN  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIN historical data

Date Open High Low Close Volume
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
8/8/20143.733.893.693.88695,521
8/7/201411.2911.4010.6611.1611,800,152
8/7/20143.633.753.633.73778,904
8/6/201411.6011.6111.3311.5510,965,664
8/6/20143.563.683.563.63511,507
8/5/201411.4211.6611.4011.5810,076,674
8/5/20143.523.613.523.57454,009
8/4/201411.3811.5311.3311.4912,792,407
8/1/201411.3711.5011.3311.449,422,785
8/1/20143.503.543.483.49564,260
7/31/201411.2111.5211.1311.4615,069,588
7/31/20143.543.553.473.50621,652
7/30/201411.7111.7711.2111.3328,340,879
7/30/20143.473.553.473.511,987,762
7/29/201413.1913.3011.5411.83115,102,033
7/29/20143.343.353.333.35190,270
7/28/201410.4610.5410.4010.536,313,150
7/28/20143.363.363.333.34127,955
7/25/201410.4210.5710.4210.464,381,189
7/25/20143.353.353.333.35122,504
7/24/201410.4010.4410.3210.444,849,686
7/24/20143.363.363.343.35127,966
7/23/201410.3810.4410.3010.324,654,162
7/23/20143.353.383.353.36287,759
7/22/201410.2510.3810.2210.385,404,564
7/22/20143.363.383.363.37244,643
7/21/201410.1710.2510.1410.255,898,841
7/21/20143.373.373.353.3641,975
7/18/201410.1210.2310.0910.173,296,974
7/18/20143.343.393.343.36307,705
7/17/201410.1310.1810.0610.096,541,809
7/17/20143.323.383.313.34239,612
7/16/201410.1810.2310.1410.186,176,161
7/16/20143.323.333.313.3395,712
7/15/201410.1510.1810.0710.147,544,880
7/15/20143.353.353.323.33125,680
7/14/201410.0910.1310.0410.104,766,775
7/14/20143.363.393.343.35144,009
7/11/201410.0110.0910.0010.082,963,349
7/11/20143.363.363.353.3677,084
7/10/20149.9810.089.9810.056,530,744
7/10/20143.333.403.323.36662,208
7/9/201410.0510.059.9410.036,752,531
7/9/20143.333.363.323.34189,920
7/8/201410.0010.059.9610.025,794,999
7/8/20143.363.363.323.35178,461
7/7/20149.9910.079.9710.034,127,082
7/7/20143.373.393.363.37173,103
7/4/20143.383.383.333.37175,685
7/3/20149.8810.019.869.974,812,133
7/3/20143.383.413.373.38172,096
7/2/20149.969.989.839.8912,033,940
7/2/20143.403.413.363.40183,891
7/1/20149.929.999.909.958,340,885
6/30/20149.869.989.859.967,281,480
6/30/20143.363.403.363.39137,404
6/27/20149.739.869.669.869,842,797
6/27/20143.343.373.343.36121,309
6/26/20149.809.849.699.826,402,914
6/26/20143.343.363.343.3551,092
6/25/201410.1310.139.9810.078,089,067
6/25/20143.343.363.333.35100,228
6/24/201410.2010.2110.0610.118,379,282
6/24/20143.353.383.333.34170,765
6/23/201410.1710.2210.1310.195,735,807
6/23/20143.343.383.343.37194,040
6/20/201410.1210.2010.1010.1510,932,729
6/20/20143.373.393.333.36961,846
6/19/201410.0410.0910.0010.093,350,049
6/19/20143.373.393.363.39205,599
6/18/201410.0110.049.9310.043,943,201
6/18/20143.353.373.343.37308,271
6/17/20149.9510.099.949.987,246,491
6/17/20143.343.363.323.36301,789
6/16/20149.839.939.839.934,687,490
6/16/20143.343.363.323.33301,781
6/13/20149.659.839.659.804,483,987
6/13/20143.343.353.313.33190,383
6/12/20149.629.679.609.673,810,444
6/12/20143.333.363.333.36103,892
6/11/20149.689.689.619.634,847,951
6/11/20143.343.363.313.36127,364
6/10/20149.759.759.659.674,125,043
Trading Center