$8.30 +0.02 (%) Windstream Holdings Inc - NASDAQ

Aug. 23, 2016 | 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
8/23/20168.348.468.228.301,046,979
8/23/20162.312.322.282.28204,497
8/22/20168.218.358.138.281,053,444
8/22/20162.282.322.252.31180,189
8/19/20168.358.428.198.25978,756
8/19/20162.292.322.282.29214,012
8/18/20168.378.548.338.36778,159
8/18/20162.322.362.282.30385,072
8/17/20168.498.538.328.40962,199
8/17/20162.342.342.302.31235,218
8/16/20168.708.748.468.531,143,389
8/16/20162.352.362.332.35121,934
8/15/20168.858.888.658.691,624,634
8/15/20162.312.362.262.33359,890
8/12/20169.059.108.748.871,169,294
8/12/20162.362.372.282.31434,061
8/11/20169.089.139.009.04887,137
8/11/20162.362.412.352.36419,355
8/10/20169.109.219.069.06840,315
8/10/20162.382.422.342.36546,541
8/9/20168.939.148.869.091,320,833
8/9/20162.342.402.342.37452,894
8/8/20168.989.038.878.931,272,407
8/8/20162.322.372.312.34516,226
8/5/20168.889.198.859.022,147,329
8/5/20162.352.352.232.311,571,830
8/4/20169.059.198.808.981,733,492
8/4/20162.372.412.332.34536,817
8/3/20169.029.068.878.991,152,313
8/3/20162.432.432.332.36470,210
8/2/20169.229.358.919.031,301,964
8/2/20162.372.432.332.39703,129
8/1/20169.319.389.179.27924,105
7/29/20169.079.449.059.311,272,014
7/29/20162.702.702.352.381,945,336
7/28/20169.269.379.089.09991,084
7/28/20162.993.052.802.841,364,358
7/27/20169.299.399.209.26770,887
7/27/20163.383.413.343.38134,358
7/26/20169.209.399.199.29748,672
7/26/20163.393.413.373.3897,850
7/25/20169.459.519.209.23651,763
7/25/20163.423.433.333.37249,524
7/22/20169.169.569.149.451,271,347
7/22/20163.393.433.383.40136,879
7/21/20169.329.439.109.221,415,529
7/21/20163.303.423.293.40204,361
7/20/20169.409.409.139.31581,032
7/20/20163.333.333.293.3182,128
7/19/20169.449.589.299.311,195,536
7/19/20163.323.363.313.34247,285
7/18/20169.469.499.359.43654,356
7/18/20163.353.373.323.3491,459
7/15/20169.549.629.419.50885,240
7/15/20163.383.393.313.35150,709
7/14/20169.579.679.449.46797,408
7/14/20163.363.413.363.37234,312
7/13/20169.579.749.459.571,113,476
7/13/20163.433.463.333.35297,378
7/12/20169.579.739.499.551,459,438
7/12/20163.393.483.393.43537,158
7/11/20169.389.529.269.501,175,749
7/11/20163.303.383.273.38284,385
7/8/20169.219.609.189.451,788,362
7/8/20163.273.293.253.27148,710
7/7/20169.249.259.069.161,065,759
7/7/20163.253.313.253.25165,719
7/6/20169.219.309.049.27837,382
7/6/20163.213.303.163.29274,831
7/5/20169.129.339.109.21814,204
7/5/20163.293.303.233.26310,439
7/4/20163.253.333.253.30390,967
7/1/20169.249.269.009.231,079,809
6/30/20169.269.308.979.271,349,065
6/30/20163.393.403.253.28460,138
6/29/20169.019.429.009.301,646,327
6/29/20163.283.423.243.40339,010
6/28/20168.459.038.368.931,577,386
6/28/20163.273.323.213.22243,032
6/27/20168.898.958.408.441,935,479
6/27/20163.383.393.203.22334,636
6/24/20169.159.248.768.965,173,008
6/24/20163.163.433.113.38661,859
6/23/20169.139.359.119.331,913,147
6/23/20163.393.483.393.45185,689
6/22/20169.359.509.059.071,725,752
6/22/20163.403.463.353.41190,814
6/21/20169.109.389.019.352,172,407
6/21/20163.353.443.353.41280,134
6/20/20169.149.219.059.151,805,711
6/20/20163.423.523.353.39318,186
6/17/20169.139.198.899.083,485,052
6/17/20163.443.453.353.42327,904
6/16/20168.399.118.399.102,481,789
6/16/20163.433.473.353.45323,290
6/15/20168.639.138.518.952,168,609
6/15/20163.213.493.213.45585,078
6/14/20168.518.698.478.601,329,321
6/14/20163.613.623.213.261,072,291
6/13/20168.518.638.498.501,436,157
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center