$10.08 +0.07 (%) Windstream Holdings Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201410.0210.1910.0210.084,948,986
11/26/20143.703.753.703.7384,267
11/25/20149.9410.049.8110.025,033,456
11/25/20143.743.743.693.73134,320
11/24/20149.959.979.809.934,333,494
11/24/20143.743.773.713.7484,597
11/21/20149.9210.029.779.956,886,659
11/21/20143.763.763.703.73121,778
11/20/20149.779.889.759.853,512,913
11/20/20143.713.763.703.73102,174
11/19/20149.789.849.719.836,358,763
11/19/20143.803.803.713.75181,870
11/18/20149.789.809.749.764,991,287
11/18/20143.813.853.743.77322,195
11/17/20149.709.789.569.774,285,501
11/17/20143.833.873.813.85145,130
11/14/20149.729.799.719.735,982,502
11/14/20143.823.893.803.85169,568
11/13/20149.699.829.699.744,546,737
11/13/20143.853.873.813.84136,605
11/12/20149.469.709.459.695,476,685
11/12/20143.783.923.783.85321,562
11/11/20149.489.569.469.518,646,076
11/11/20143.833.863.793.79634,115
11/10/20149.599.629.369.498,706,757
11/10/20143.823.853.783.84191,818
11/7/20149.599.659.289.5511,888,757
11/7/20143.833.843.783.82116,239
11/6/201410.2010.249.529.6718,034,650
11/6/20143.733.833.713.82309,231
11/5/201410.4210.4910.3010.496,643,069
11/5/20143.793.863.713.73368,925
11/4/201410.5310.5810.3910.404,687,884
11/4/20143.783.823.763.78222,790
11/3/201410.4910.6310.4210.575,399,539
11/3/20143.753.853.713.80396,422
10/31/201410.5710.6010.3510.486,863,410
10/31/20143.593.753.533.73792,784
10/30/201410.4310.5010.3110.493,266,544
10/30/20143.553.563.423.52372,331
10/29/201410.3610.5110.3110.434,384,586
10/29/20143.703.753.483.53470,915
10/28/201410.1710.3610.1210.366,826,623
10/28/20143.573.613.493.58201,189
10/27/201410.2010.3010.1310.135,704,613
10/27/20143.583.583.483.53122,623
10/24/201410.2010.2410.1210.215,857,804
10/24/20143.583.613.523.54127,825
10/23/201410.2710.3410.1510.205,674,730
10/23/20143.553.633.533.58269,447
10/22/201410.2510.4110.2310.255,610,840
10/22/20143.583.623.523.52305,080
10/21/201410.1110.2910.0610.214,865,889
10/21/20143.553.643.533.57229,284
10/20/20149.7710.119.7710.114,729,704
10/20/20143.483.543.443.52320,364
10/17/201410.2110.279.9810.086,276,154
10/17/20143.423.513.383.49471,233
10/16/20149.8510.109.7210.036,081,872
10/16/20143.293.403.293.36277,237
10/15/201410.0410.119.619.988,184,923
10/15/20143.313.363.253.31249,398
10/14/20149.9510.079.6510.059,420,516
10/14/20143.353.423.303.31427,218
10/13/201410.1410.219.959.958,754,076
10/10/201410.3610.4210.0910.126,954,041
10/10/20143.463.463.353.36318,356
10/9/201410.8110.8110.3210.337,089,131
10/9/20143.503.513.463.47170,342
10/8/201410.6110.8010.4510.806,525,522
10/8/20143.533.553.463.51358,331
10/7/201410.6110.7410.5510.596,198,218
10/7/20143.603.653.513.51338,124
10/6/201410.9310.9410.5910.615,511,688
10/6/20143.683.703.573.61336,125
10/3/201410.7210.9710.6910.945,067,580
10/3/20143.493.673.453.64765,339
10/2/201410.6610.7610.5310.717,889,416
10/2/20143.493.643.343.541,509,466
10/1/201410.7410.7910.6510.695,455,643
10/1/20144.024.033.923.93199,753
9/30/201410.6310.8010.5810.786,046,207
9/30/20144.074.073.964.04166,518
9/29/201410.7110.8410.5410.648,028,550
9/29/20144.044.093.944.05369,472
9/26/201410.8810.8910.5510.867,406,746
9/26/20143.964.043.944.04141,944
9/25/201411.2411.2611.0611.065,324,932
9/25/20143.994.033.923.96228,305
9/24/201411.2411.2611.1411.243,052,401
9/24/20143.924.003.923.98292,607
9/23/201411.3011.3411.2111.233,663,991
9/23/20143.943.953.873.94253,582
9/22/201411.2811.3611.2211.283,940,708
9/22/20144.044.043.873.93381,346
9/19/201411.2711.3211.1911.287,936,292
9/19/20143.904.153.824.152,458,732
9/18/201411.3711.3711.2211.233,812,660
9/18/20144.014.013.843.88486,766
9/17/201411.3011.3611.2411.283,839,107
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center