$7.89 +0.12 (%) Windstream Holdings Inc - NASDAQ

Feb. 27, 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
2/27/20157.827.967.817.897,854,038
2/27/20153.343.363.283.29413,910
2/26/20157.897.907.667.778,005,499
2/26/20153.343.393.323.33443,330
2/25/20157.978.007.837.8610,797,091
2/25/20153.333.363.333.33173,426
2/24/20158.228.247.857.8623,413,392
2/24/20153.323.373.323.34345,566
2/23/20158.628.658.438.588,408,485
2/23/20153.363.373.333.35141,405
2/20/20158.638.658.558.634,147,744
2/20/20153.323.353.293.35575,724
2/19/20158.728.778.628.673,178,616
2/19/20153.373.403.333.34209,053
2/18/20158.908.918.758.775,212,175
2/18/20153.393.413.363.3789,906
2/17/20158.928.998.838.984,038,462
2/17/20153.373.413.373.38213,263
2/13/20158.878.998.848.944,270,484
2/13/20153.333.383.333.38213,884
2/12/20158.878.898.758.884,183,194
2/12/20153.393.403.323.32274,224
2/11/20158.818.898.758.834,229,921
2/11/20153.353.403.353.38158,047
2/10/20158.808.848.698.836,619,100
2/10/20153.403.443.363.37132,162
2/9/20158.598.848.548.809,727,185
2/9/20153.433.433.383.41131,786
2/6/20158.488.598.438.584,969,169
2/6/20153.423.453.383.40188,912
2/5/20158.548.628.438.486,563,160
2/5/20153.303.403.303.37785,747
2/4/20158.488.588.458.494,981,268
2/4/20153.423.433.333.35479,662
2/3/20158.218.568.218.549,801,386
2/3/20153.363.433.323.38178,701
2/2/20157.988.257.948.218,104,222
2/2/20153.403.433.363.38357,941
1/30/20158.078.107.867.9513,094,852
1/30/20153.503.503.373.411,156,513
1/29/20158.108.148.018.134,124,772
1/29/20153.633.643.513.56788,512
1/28/20158.248.288.108.104,093,435
1/28/20153.763.863.733.78344,389
1/27/20158.208.278.128.185,036,758
1/27/20153.783.803.653.76316,769
1/26/20158.268.298.118.254,211,871
1/26/20153.873.903.803.82205,183
1/23/20158.268.348.208.236,034,766
1/23/20153.953.983.883.90146,600
1/22/20158.358.398.238.286,153,874
1/22/20153.893.973.853.96193,520
1/21/20158.288.398.198.344,651,972
1/21/20153.943.993.853.90331,243
1/20/20158.478.508.268.326,300,727
1/20/20153.923.973.803.94333,762
1/19/20153.723.963.723.94349,029
1/16/20158.398.518.378.446,142,079
1/16/20153.643.773.643.77103,403
1/15/20158.588.598.378.388,713,289
1/15/20153.653.763.653.68154,567
1/14/20158.298.528.278.456,645,086
1/14/20153.743.753.663.67208,756
1/13/20158.408.538.248.358,225,887
1/13/20153.763.803.753.78136,635
1/12/20158.308.438.288.3210,684,532
1/12/20153.813.833.713.77255,399
1/9/20158.358.378.088.126,968,425
1/9/20153.773.843.733.81323,308
1/8/20158.168.388.128.306,301,938
1/8/20153.653.803.603.74389,331
1/7/20158.158.188.008.098,318,141
1/7/20153.443.633.433.63357,059
1/6/20158.118.237.978.1012,186,626
1/6/20153.433.503.403.44181,445
1/5/20158.288.328.018.119,054,204
1/5/20153.553.553.443.46217,774
1/2/20158.298.398.208.305,760,593
1/2/20153.483.583.483.56195,705
12/31/20148.278.358.228.247,108,324
12/31/20143.423.483.423.4848,174
12/30/20148.428.468.268.277,350,253
12/30/20143.433.453.423.4368,678
12/29/20148.588.608.428.476,378,979
12/29/20143.403.453.393.45205,346
12/26/20148.818.898.758.846,095,639
12/24/20148.818.868.688.743,634,015
12/24/20143.423.433.413.42129,538
12/23/20148.878.998.748.757,662,576
12/23/20143.453.473.413.44233,662
12/22/20148.658.848.658.838,711,476
12/22/20143.463.483.423.47195,328
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
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center