$7.44 -0.40 (%) Windstream Holdings Inc - NASDAQ

Mar. 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
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
3/12/20153.253.283.243.25128,845
3/11/20157.557.607.517.574,952,651
3/11/20153.243.273.243.2659,234
3/10/20157.557.577.487.556,053,284
3/10/20153.253.253.223.24188,145
3/9/20157.677.727.577.586,569,779
3/9/20153.253.263.233.25118,439
3/6/20157.747.797.667.677,249,504
3/6/20153.223.253.223.25298,289
3/5/20157.787.787.727.764,380,515
3/5/20153.213.233.203.23283,027
3/4/20157.757.837.667.797,350,524
3/4/20153.223.243.203.21235,883
3/3/20157.827.877.757.776,864,231
3/3/20153.253.333.233.24359,961
3/2/20157.977.987.827.867,516,408
3/2/20153.293.303.263.26259,371
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
  • Showing 1-100 of 2,527 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center