$8.27 -0.25 (%) Windstream Holdings Inc - NASDAQ

May. 22, 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
5/22/20158.358.368.058.278,144,184
5/22/20152.572.582.472.47329,771
5/21/20158.328.588.298.524,363,350
5/21/20152.502.592.502.57333,060
5/20/20158.338.488.258.274,404,815
5/20/20152.462.502.462.49252,963
5/19/20158.348.438.218.326,386,331
5/19/20152.542.602.482.48533,017
5/18/20158.568.588.228.365,132,979
5/15/20158.358.768.268.615,899,350
5/15/20152.572.602.552.58245,384
5/14/20158.468.508.218.365,273,501
5/14/20152.592.672.572.58317,628
5/13/20158.638.748.348.464,864,092
5/13/20152.672.672.592.62526,534
5/12/20158.518.758.338.598,039,192
5/12/20152.692.702.642.65227,250
5/11/20159.189.298.628.7012,620,978
5/11/20152.712.722.672.7096,524
5/8/20159.689.819.119.1811,203,916
5/8/20152.722.752.682.73286,747
5/7/201510.2510.289.779.8311,477,875
5/7/20152.642.732.642.72375,330
5/6/201510.7910.8110.1510.2811,297,027
5/6/20152.802.802.602.64952,581
5/5/201511.1011.1310.7610.857,901,990
5/5/20152.852.892.762.78742,355
5/4/201511.5011.5211.0711.169,571,575
5/4/20152.942.942.862.89501,640
5/1/201511.6711.8511.1511.529,922,755
5/1/20152.892.982.882.95605,333
4/30/201511.0111.8911.0011.687,692,731
4/30/20152.972.972.812.954,656,758
4/29/201511.7911.8110.6810.9914,025,327
4/29/20153.133.132.962.98921,932
4/28/201510.8613.0510.7111.9128,020,951
4/28/20153.153.223.153.18249,659
4/27/201511.7212.5510.0910.6119,999,281
4/27/20153.243.253.133.15330,234
4/24/20158.298.307.827.8319,554,533
4/24/20153.173.243.163.24437,850
4/23/20158.368.398.268.2912,051,895
4/23/20153.013.173.013.15658,640
4/22/20158.478.478.218.4110,857,245
4/22/20153.013.032.983.02160,165
4/21/20158.208.468.208.3513,556,161
4/21/20153.053.053.003.02157,600
4/20/20157.708.227.698.1814,695,627
4/20/20153.063.083.023.03160,506
4/17/20157.717.767.647.695,086,855
4/17/20152.993.062.973.05274,829
4/16/20157.657.837.627.737,187,178
4/16/20153.043.042.982.98284,938
4/15/20157.967.967.587.6418,934,036
4/15/20153.063.082.983.04335,551
4/14/20157.958.057.837.8611,060,253
4/14/20153.113.123.053.06225,602
4/13/20157.978.097.927.967,421,591
4/13/20153.133.143.113.1175,229
4/10/20158.058.147.927.9911,544,743
4/10/20153.143.143.123.12132,257
4/9/20157.908.097.858.0210,796,655
4/9/20153.113.163.113.11167,194
4/8/20157.978.087.827.887,917,697
4/8/20153.123.133.103.10115,299
4/7/20158.068.137.977.9913,494,602
4/7/20153.153.173.123.12274,154
4/6/20157.868.107.868.06123,170,358
4/6/20153.103.163.083.13114,842
4/2/20157.788.057.767.9217,008,786
4/2/20153.053.123.053.10157,500
4/1/20157.387.787.327.7710,973,960
4/1/20153.133.173.063.06185,826
3/31/20157.477.627.317.4013,369,222
3/31/20153.073.133.073.1298,745
3/30/20157.467.557.237.4918,064,818
3/30/20153.073.103.063.09169,246
3/27/20157.597.627.357.449,968,728
3/27/20153.003.083.003.07145,271
3/26/20157.827.997.777.848,128,564
3/26/20153.003.032.983.01169,330
3/25/20157.978.007.837.845,363,557
3/25/20153.053.072.972.98262,899
3/24/20158.018.097.937.975,961,021
3/24/20153.013.083.003.05207,586
3/23/20158.028.108.008.024,042,080
3/23/20153.133.142.993.04469,238
3/20/20157.868.027.868.0210,308,532
3/20/20153.193.203.003.141,624,956
3/19/20158.038.057.817.854,915,500
3/19/20153.213.233.193.19121,611
3/18/20157.708.107.688.039,781,121
3/18/20153.233.273.223.26100,307
3/17/20157.577.707.547.694,435,632
3/17/20153.243.253.223.2486,134
3/16/20157.527.637.517.595,446,904
3/16/20153.203.243.203.22104,592
3/13/20157.757.767.427.549,536,791
3/13/20153.273.273.213.22110,619
3/12/20157.757.927.687.7611,236,727
  • Showing 1-100 of 2,527 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center