$8.44 -0.52 (%) Windstream Holdings Inc - NASDAQ

Jun. 27, 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
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
6/13/20163.773.783.563.60592,750
6/10/20168.628.688.458.541,133,036
6/10/20163.783.803.753.78313,058
6/9/20168.628.788.568.70823,759
6/9/20163.823.853.753.82427,117
6/8/20168.698.778.588.641,225,206
6/8/20163.813.853.763.82436,018
6/7/20168.468.698.428.671,077,577
6/7/20163.803.843.743.79436,569
6/6/20168.658.728.398.501,315,537
6/6/20163.773.823.773.80224,155
6/3/20168.418.668.388.641,616,280
6/3/20163.743.803.733.77534,301
6/2/20168.218.468.188.441,375,853
6/2/20163.633.743.613.73318,383
6/1/20168.388.448.078.252,714,887
6/1/20163.703.703.563.63253,937
5/31/20168.408.558.278.392,817,023
5/31/20163.723.743.683.68233,189
5/30/20163.743.753.673.70220,475
5/27/20168.138.418.128.411,609,445
5/27/20163.703.743.663.72324,063
5/26/20167.898.197.838.131,330,702
5/26/20163.703.723.623.71391,278
5/25/20167.728.087.697.861,365,992
5/25/20163.543.703.543.67660,619
5/24/20167.897.957.667.721,612,997
5/24/20163.503.593.493.54982,330
5/23/20167.628.007.627.911,507,066
5/20/20167.478.067.467.992,928,734
5/20/20163.473.503.443.50314,872
5/19/20167.687.687.367.431,489,390
5/19/20163.443.493.383.44418,764
5/18/20167.887.907.487.561,580,830
5/18/20163.343.503.323.481,024,887
5/17/20168.398.497.837.862,555,071
5/17/20163.253.393.253.33478,456
5/16/20168.508.728.318.412,126,499
5/16/20163.203.263.193.25338,646
5/13/20168.788.868.548.551,415,739
5/13/20163.233.323.203.20432,644
5/12/20168.999.028.758.781,572,165
5/12/20163.353.383.203.25439,857
5/11/20168.949.058.918.932,044,223
5/11/20163.313.353.273.32459,775
5/10/20168.849.068.848.971,613,070
5/10/20163.183.313.163.30653,826
5/9/20169.069.088.808.862,413,559
5/9/20163.083.183.083.15300,741
5/6/20168.939.158.579.102,678,035
5/6/20162.983.102.983.10546,782
5/5/20168.529.158.499.054,183,043
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center