Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windstream Hldgs Inc (NQ: WIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2019 0.3403 0.3403 0 +0.00(+0.00%)
Mar 04, 2019 0.3222 0.4290 0.2700 0.3300 24,305,122 -0.04(-11.29%)
Mar 01, 2019 0.4100 0.4450 0.3600 0.3720 8,937,900 -0.03(-7.00%)
Feb 28, 2019 0.4000 0.4300 0.3600 0.4000 5,369,086 +0.02(+4.60%)
Feb 27, 2019 0.4900 0.5130 0.3500 0.3824 14,440,477 -0.10(-20.33%)
Feb 26, 2019 0.5000 0.5200 0.4600 0.4800 8,552,786 +0.03(+5.96%)
Feb 25, 2019 0.8290 0.9388 0.4500 0.4530 13,634,020 -0.40(-46.71%)
Feb 22, 2019 0.8000 0.8800 0.7500 0.8500 6,564,500 -0.10(-10.53%)
Feb 21, 2019 1.270 1.280 0.9500 0.9500 6,125,242 -0.30(-24.00%)
Feb 20, 2019 1.240 1.320 1.220 1.250 2,661,987 -0.06(-4.58%)
Feb 19, 2019 1.220 1.390 0.9400 1.310 16,817,818 -2.06(-61.13%)
Feb 15, 2019 3.210 3.420 3.210 3.370 1,594,300 +0.21(+6.65%)
Feb 14, 2019 3.110 3.300 3.080 3.160 447,837 +0.02(+0.64%)
Feb 13, 2019 3.120 3.300 3.060 3.140 351,368 +0.01(+0.32%)
Feb 12, 2019 3.100 3.200 3.050 3.130 387,351 +0.06(+1.95%)
Feb 11, 2019 3.110 3.210 3.050 3.070 366,344 -0.03(-0.97%)
Feb 08, 2019 3.050 3.160 3.020 3.100 221,800 +0.01(+0.32%)
Feb 07, 2019 3.250 3.290 3.030 3.090 430,502 -0.21(-6.36%)
Feb 06, 2019 3.390 3.440 3.170 3.300 426,008 -0.10(-2.94%)
Feb 05, 2019 3.280 3.440 3.210 3.400 546,775 +0.18(+5.59%)
Feb 04, 2019 3.130 3.270 3.130 3.220 339,216 +0.11(+3.54%)
Feb 01, 2019 2.990 3.200 2.950 3.110 918,700 +0.10(+3.32%)
Jan 31, 2019 2.920 3.070 2.890 3.010 698,291 +0.11(+3.79%)
Jan 30, 2019 2.810 2.990 2.770 2.900 740,022 +0.09(+3.20%)
Jan 29, 2019 2.860 2.914 2.700 2.810 517,210 -0.05(-1.75%)
Jan 28, 2019 2.850 2.950 2.760 2.860 348,648 +0.04(+1.42%)
Jan 25, 2019 3.010 3.070 2.765 2.820 952,100 -0.17(-5.69%)
Jan 24, 2019 3.030 3.120 2.958 2.990 412,816 -0.03(-0.99%)
Jan 23, 2019 3.090 3.254 2.900 3.020 589,419 -0.07(-2.27%)
Jan 22, 2019 3.230 3.410 3.075 3.090 690,453 -0.20(-6.08%)
Jan 18, 2019 3.090 3.340 3.070 3.290 760,300 +0.19(+6.13%)
Jan 17, 2019 3.010 3.140 2.950 3.100 473,752 +0.07(+2.31%)
Jan 16, 2019 3.050 3.050 2.860 3.030 508,972 -0.02(-0.66%)
Jan 15, 2019 2.810 3.090 2.780 3.050 648,969 +0.23(+8.16%)
Jan 14, 2019 3.000 3.050 2.770 2.820 648,559 -0.25(-8.14%)
Jan 11, 2019 3.050 3.180 2.970 3.070 527,800 -0.01(-0.32%)
Jan 10, 2019 2.720 3.100 2.700 3.080 794,890 +0.33(+12.00%)
Jan 09, 2019 2.770 2.820 2.690 2.750 573,632 -0.01(-0.36%)
Jan 08, 2019 2.580 2.800 2.510 2.760 867,721 +0.15(+5.75%)
Jan 07, 2019 2.510 2.680 2.480 2.610 835,722 +0.11(+4.40%)
Jan 04, 2019 2.400 2.580 2.400 2.500 411,400 +0.11(+4.60%)
Jan 03, 2019 2.530 2.620 2.280 2.390 638,865 -0.15(-5.91%)
Jan 02, 2019 2.050 2.790 2.050 2.540 1,453,641 +0.45(+21.53%)
Dec 31, 2018 2.180 2.270 1.980 2.090 929,500 -0.13(-5.86%)
Dec 28, 2018 1.940 2.350 1.940 2.220 963,500 +0.27(+13.85%)
Dec 27, 2018 2.100 2.100 1.930 1.950 701,896 -0.17(-8.02%)
Dec 26, 2018 1.940 2.140 1.770 2.120 1,524,431 +0.21(+10.99%)
Dec 24, 2018 2.010 2.100 1.900 1.910 592,600 -0.12(-5.91%)
Dec 21, 2018 2.540 2.560 1.990 2.030 2,327,400 -0.51(-20.08%)
Dec 20, 2018 2.560 2.670 2.345 2.540 1,113,193 -0.06(-2.31%)
Dec 19, 2018 2.670 2.720 2.510 2.600 673,276 -0.08(-2.99%)
Dec 18, 2018 2.550 2.710 2.550 2.680 572,171 +0.15(+5.93%)
Dec 17, 2018 2.750 2.800 2.470 2.530 832,902 -0.23(-8.33%)
Dec 14, 2018 2.680 2.800 2.630 2.760 971,000 +0.05(+1.85%)
Dec 13, 2018 2.840 2.864 2.670 2.710 1,006,443 -0.11(-3.90%)
Dec 12, 2018 2.730 2.850 2.620 2.820 1,140,900 +0.13(+4.83%)
Dec 11, 2018 2.910 3.082 2.680 2.690 1,072,384 -0.16(-5.61%)
Dec 10, 2018 2.930 3.060 2.810 2.850 871,106 -0.06(-2.06%)
Dec 07, 2018 2.890 2.920 2.700 2.910 1,047,700 +0.03(+1.04%)
Dec 06, 2018 2.850 2.905 2.610 2.880 1,297,766 -0.01(-0.35%)
Dec 04, 2018 3.140 3.140 2.850 2.890 1,065,200 -0.26(-8.25%)
Dec 03, 2018 3.090 3.180 3.010 3.150 889,293 +0.14(+4.65%)
Nov 30, 2018 3.360 3.440 3.010 3.010 3,261,000 -0.37(-10.95%)
Nov 29, 2018 3.350 3.460 3.310 3.380 412,793 +0.04(+1.20%)
Nov 28, 2018 3.250 3.400 3.218 3.340 432,562 +0.08(+2.45%)
Nov 27, 2018 3.350 3.570 3.260 3.260 630,829 -0.10(-2.98%)
Nov 26, 2018 3.400 3.430 3.300 3.360 750,578 +0.02(+0.60%)
Nov 23, 2018 3.400 3.470 3.245 3.340 437,200 -0.07(-2.05%)
Nov 21, 2018 3.410 3.410 3.410 0 -0.25(-6.83%)
Nov 20, 2018 3.600 3.750 3.530 3.660 726,778 +0.03(+0.83%)
Nov 19, 2018 3.960 4.050 3.580 3.630 1,062,915 -0.36(-9.02%)
Nov 16, 2018 4.050 4.190 3.880 3.990 892,000 -0.08(-1.97%)
Nov 15, 2018 3.920 4.190 3.790 4.070 1,221,308 +0.13(+3.30%)
Nov 14, 2018 4.240 4.420 3.910 3.940 1,036,793 -0.28(-6.64%)
Nov 13, 2018 4.560 4.730 4.190 4.220 767,435 -0.35(-7.66%)
Nov 12, 2018 4.990 5.130 4.540 4.570 656,277 -0.45(-8.96%)
Nov 09, 2018 5.000 5.050 4.700 5.020 719,400 -0.09(-1.76%)
Nov 08, 2018 4.620 5.200 4.620 5.110 1,508,044 +0.55(+12.06%)
Nov 07, 2018 4.510 4.630 4.420 4.560 516,601 -0.05(-1.08%)
Nov 06, 2018 4.500 4.640 4.500 4.610 289,749 +0.08(+1.77%)
Nov 05, 2018 4.670 4.740 4.390 4.530 478,280 -0.11(-2.37%)
Nov 02, 2018 4.440 4.670 4.380 4.640 513,900 +0.27(+6.18%)
Nov 01, 2018 4.130 4.440 4.130 4.370 410,062 +0.25(+6.07%)
Oct 31, 2018 4.170 4.230 4.090 4.120 475,388 -0.03(-0.72%)
Oct 30, 2018 4.100 4.320 4.090 4.150 304,659 +0.03(+0.61%)
Oct 29, 2018 4.110 4.350 4.100 4.125 314,880 +0.05(+1.35%)
Oct 26, 2018 4.190 4.190 3.810 4.070 606,000 -0.18(-4.24%)
Oct 25, 2018 4.230 4.295 4.050 4.250 536,706 +0.08(+1.92%)
Oct 24, 2018 4.460 4.600 4.140 4.170 525,430 -0.32(-7.13%)
Oct 23, 2018 4.490 4.570 4.310 4.490 488,181 -0.08(-1.75%)
Oct 22, 2018 4.510 4.740 4.470 4.570 402,197 +0.04(+0.88%)
Oct 19, 2018 4.450 4.670 4.450 4.530 354,500 +0.08(+1.80%)
Oct 18, 2018 4.580 4.720 4.400 4.450 388,037 -0.17(-3.68%)
Oct 17, 2018 4.490 4.640 4.270 4.620 422,239 +0.10(+2.21%)
Oct 16, 2018 4.200 4.548 4.170 4.520 616,354 +0.29(+6.86%)
Oct 15, 2018 4.140 4.436 4.130 4.230 392,660 +0.10(+2.42%)
Oct 12, 2018 4.210 4.230 4.025 4.130 537,200 +0.00(+0.00%)
Oct 11, 2018 4.320 4.440 4.100 4.130 766,288 -0.23(-5.28%)
Oct 10, 2018 4.550 4.638 4.310 4.360 532,365 -0.19(-4.18%)
Oct 09, 2018 4.400 4.590 4.400 4.550 506,794 +0.15(+3.41%)
Oct 08, 2018 4.500 4.500 4.300 4.400 452,053 -0.10(-2.22%)
Oct 05, 2018 4.820 4.820 4.420 4.500 908,700 -0.31(-6.44%)
Oct 04, 2018 4.870 4.950 4.700 4.810 618,965 -0.07(-1.43%)
Oct 03, 2018 5.040 5.220 4.880 4.880 912,117 -0.34(-6.51%)
Oct 02, 2018 4.940 5.270 4.940 5.220 1,074,317 +0.28(+5.67%)
Oct 01, 2018 4.950 4.975 4.875 4.940 452,595 +0.04(+0.82%)
Sep 28, 2018 4.860 4.970 4.800 4.900 390,700 +0.02(+0.41%)
Sep 27, 2018 4.870 5.065 4.790 4.880 495,461 +0.03(+0.62%)
Sep 26, 2018 4.940 4.960 4.835 4.850 335,380 -0.08(-1.62%)
Sep 25, 2018 5.040 5.040 4.880 4.930 463,362 -0.10(-1.99%)
Sep 24, 2018 4.890 5.070 4.755 5.030 630,814 +0.10(+2.03%)
Sep 21, 2018 5.020 5.030 4.720 4.930 1,511,900 -0.04(-0.80%)
Sep 20, 2018 4.970 5.115 4.890 4.970 714,674 +0.01(+0.20%)
Sep 19, 2018 5.020 5.090 4.950 4.960 991,289 -0.06(-1.20%)
Sep 18, 2018 4.970 5.250 4.870 5.020 892,522 +0.06(+1.21%)
Sep 17, 2018 4.820 5.160 4.810 4.960 1,184,197 +0.11(+2.27%)
Sep 14, 2018 4.270 4.870 4.270 4.850 1,346,800 +0.53(+12.27%)
Sep 13, 2018 4.290 4.450 4.260 4.320 569,186 +0.03(+0.70%)
Sep 12, 2018 4.130 4.350 4.082 4.290 818,551 +0.17(+4.13%)
Sep 11, 2018 3.850 4.150 3.820 4.120 828,835 +0.23(+5.91%)
Sep 10, 2018 3.840 3.990 3.780 3.890 641,592 +0.07(+1.83%)
Sep 07, 2018 4.030 4.160 3.800 3.820 955,500 -0.24(-5.91%)
Sep 06, 2018 4.350 4.450 4.050 4.060 960,442 -0.26(-6.02%)
Sep 05, 2018 4.460 4.650 4.310 4.320 717,893 -0.14(-3.14%)
Sep 04, 2018 4.710 4.710 4.370 4.460 775,133 -0.25(-5.31%)
Aug 31, 2018 4.710 4.710 4.710 0 +0.02(+0.43%)
Aug 30, 2018 5.050 5.130 4.630 4.690 1,023,758 -0.46(-8.93%)
Aug 29, 2018 5.170 5.269 5.100 5.150 556,161 -0.09(-1.72%)
Aug 28, 2018 5.340 5.430 5.180 5.240 569,814 -0.12(-2.24%)
Aug 27, 2018 5.220 5.390 5.160 5.360 644,571 +0.11(+2.10%)
Aug 24, 2018 5.370 5.610 5.180 5.250 775,100 -0.14(-2.60%)
Aug 23, 2018 5.390 5.470 5.369 5.390 371,046 -0.05(-0.92%)
Aug 22, 2018 5.490 5.490 5.280 5.440 573,338 -0.03(-0.55%)
Aug 21, 2018 5.210 5.500 5.194 5.470 971,638 +0.29(+5.60%)
Aug 20, 2018 5.170 5.230 5.060 5.180 693,793 +0.04(+0.78%)
Aug 17, 2018 5.150 5.255 5.100 5.140 947,000 -0.01(-0.19%)
Aug 16, 2018 5.000 5.265 4.980 5.150 788,877 +0.15(+3.00%)
Aug 15, 2018 5.060 5.140 4.850 5.000 1,202,492 -0.12(-2.34%)
Aug 14, 2018 5.180 5.480 5.070 5.120 1,612,003 -0.02(-0.39%)
Aug 13, 2018 4.880 5.300 4.820 5.140 1,925,400 +0.22(+4.47%)
Aug 10, 2018 4.820 5.070 4.580 4.920 1,612,100 +0.04(+0.82%)
Aug 09, 2018 4.010 5.210 4.010 4.880 3,351,015 +0.99(+25.45%)
Aug 08, 2018 3.880 3.910 3.670 3.890 784,361 -0.01(-0.26%)
Aug 07, 2018 4.000 4.080 3.800 3.900 572,024 -0.05(-1.27%)
Aug 06, 2018 3.860 4.090 3.840 3.950 556,369 +0.05(+1.28%)
Aug 03, 2018 3.740 3.970 3.680 3.900 1,018,400 +0.14(+3.72%)
Aug 02, 2018 3.270 3.810 3.270 3.760 1,358,133 +0.49(+14.98%)
Aug 01, 2018 3.510 3.570 3.230 3.270 2,041,669 -0.25(-7.10%)
Jul 31, 2018 3.490 3.553 3.405 3.520 1,795,846 +0.04(+1.15%)
Jul 30, 2018 3.380 3.570 3.310 3.480 1,359,128 +0.06(+1.75%)
Jul 27, 2018 3.700 4.010 3.385 3.420 2,086,929 -0.30(-8.06%)
Jul 26, 2018 3.120 3.750 3.100 3.720 2,242,221 +0.59(+18.85%)
Jul 25, 2018 3.220 3.230 3.030 3.130 1,289,398 -0.10(-3.10%)
Jul 24, 2018 3.440 3.450 3.070 3.230 1,729,877 -0.14(-4.15%)
Jul 23, 2018 3.460 3.460 3.270 3.370 1,200,641 -0.09(-2.60%)
Jul 20, 2018 3.720 3.720 3.420 3.460 1,298,514 -0.24(-6.49%)
Jul 19, 2018 3.710 3.750 3.670 3.700 725,460 -0.01(-0.27%)
Jul 18, 2018 3.690 3.830 3.590 3.710 2,828,299 -0.51(-12.09%)
Jul 17, 2018 4.360 4.390 4.160 4.220 596,489 -0.13(-2.99%)
Jul 16, 2018 4.500 4.510 4.280 4.350 726,073 -0.17(-3.76%)
Jul 13, 2018 4.520 628,474 -0.02(-0.44%)
Jul 12, 2018 4.680 4.728 4.510 4.540 618,577 -0.12(-2.58%)
Jul 11, 2018 4.910 4.940 4.655 4.660 871,255 -0.27(-5.48%)
Jul 10, 2018 5.040 5.120 4.810 4.930 696,766 -0.10(-1.99%)
Jul 09, 2018 4.890 5.140 4.860 5.030 975,698 +0.13(+2.65%)
Jul 06, 2018 4.830 4.970 4.670 4.900 942,751 +0.04(+0.82%)
Jul 05, 2018 5.230 5.250 4.810 4.860 1,246,233 -0.38(-7.25%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.04(+0.77%)
Jul 02, 2018 5.250 5.500 5.130 5.200 1,059,754 -0.07(-1.33%)
Jun 29, 2018 5.700 5.720 5.220 5.270 1,141,016 -0.39(-6.89%)
Jun 28, 2018 5.990 6.000 5.610 5.660 1,169,110 -0.34(-5.67%)
Jun 27, 2018 6.300 6.340 5.990 6.000 1,201,155 -0.24(-3.85%)
Jun 26, 2018 6.390 6.450 6.230 6.240 1,093,267 -0.15(-2.35%)
Jun 25, 2018 6.660 6.760 6.385 6.390 855,685 -0.31(-4.63%)
Jun 22, 2018 6.690 6.790 6.580 6.700 1,706,277 +0.07(+1.06%)
Jun 21, 2018 6.920 7.050 6.600 6.630 1,116,698 -0.29(-4.19%)
Jun 20, 2018 7.250 7.320 6.900 6.920 1,374,333 -0.30(-4.16%)
Jun 19, 2018 7.010 7.490 7.010 7.220 1,410,397 +0.14(+1.98%)
Jun 18, 2018 6.410 7.290 6.390 7.080 1,419,902 +0.66(+10.28%)
Jun 15, 2018 6.460 6.200 6.420 1,257,874 +0.10(+1.58%)
Jun 14, 2018 6.340 6.440 6.220 6.320 670,554 -0.06(-0.94%)
Jun 13, 2018 6.250 6.390 6.190 6.380 1,272,782 +0.12(+1.92%)
Jun 12, 2018 6.150 6.270 6.130 6.260 767,005 +0.12(+1.95%)
Jun 11, 2018 6.020 6.255 5.980 6.140 1,056,099 +0.06(+0.99%)
Jun 08, 2018 5.900 6.120 5.810 6.080 1,102,537 +0.18(+3.05%)
Jun 07, 2018 5.910 6.005 5.810 5.900 862,807 +0.02(+0.34%)
Jun 06, 2018 5.870 6.050 5.750 5.880 877,604 +0.03(+0.51%)
Jun 05, 2018 5.480 5.970 5.420 5.850 1,688,419 +0.40(+7.34%)
Jun 04, 2018 5.500 5.775 5.405 5.450 1,454,053 -0.14(-2.50%)
Jun 01, 2018 5.500 5.670 5.365 5.590 1,470,917 +0.08(+1.45%)
May 31, 2018 5.860 5.980 5.500 5.510 1,953,316 -0.41(-6.93%)
May 30, 2018 6.690 6.700 5.510 5.920 2,903,093 -0.67(-10.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.