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 (%)
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%)
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.