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 (%)
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%)
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.