WIN

Windstream Holdings, Inc. Common Stock Historical Stock Prices

$8.3
*  
0.02
0.24%
Get WIN Alerts
*Delayed - data as of Aug. 23, 2016  -  Find a broker to begin trading WIN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2016 TO 23-AUG-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.34 8.46 8.22 8.30 1,046,979
08/23/2016 8.34 8.46 8.22 8.3 1,046,929
08/22/2016 8.21 8.345 8.13 8.28 1,053,432
08/19/2016 8.35 8.42 8.19 8.25 978,718
08/18/2016 8.37 8.54 8.33 8.36 778,159
08/17/2016 8.49 8.53 8.32 8.4 962,177
08/16/2016 8.7 8.736 8.461 8.53 1,139,356
08/15/2016 8.85 8.88 8.645 8.69 1,624,634
08/12/2016 9.05 9.1 8.735 8.87 1,169,294
08/11/2016 9.08 9.13 9 9.04 887,135
08/10/2016 9.1 9.21 9.06 9.06 836,189
08/09/2016 8.93 9.135 8.86 9.09 1,320,833
08/08/2016 8.98 9.03 8.87 8.93 1,272,407
08/05/2016 8.88 9.19 8.85 9.02 2,147,329
08/04/2016 9.05 9.19 8.8 8.98 1,732,682
08/03/2016 9.02 9.06 8.8701 8.99 1,152,313
08/02/2016 9.22 9.35 8.91 9.03 1,301,964
08/01/2016 9.31 9.38 9.17 9.27 924,105
07/29/2016 9.07 9.44 9.05 9.31 1,271,994
07/28/2016 9.26 9.365 9.08 9.09 991,084
07/27/2016 9.29 9.39 9.2 9.26 770,887
07/26/2016 9.2 9.39 9.19 9.29 748,672
07/25/2016 9.45 9.5136 9.2 9.23 651,763
07/22/2016 9.16 9.56 9.14 9.45 1,271,147
07/21/2016 9.32 9.43 9.095 9.22 1,415,029
07/20/2016 9.4 9.4 9.1344 9.31 581,032
07/19/2016 9.44 9.58 9.29 9.31 1,195,510
07/18/2016 9.46 9.49 9.35 9.43 654,356
07/15/2016 9.54 9.62 9.41 9.5 885,240
07/14/2016 9.57 9.67 9.44 9.46 797,408
07/13/2016 9.57 9.74 9.45 9.57 1,109,744
07/12/2016 9.57 9.725 9.49 9.55 1,458,738
07/11/2016 9.38 9.52 9.26 9.5 1,175,749
07/08/2016 9.21 9.6 9.18 9.45 1,788,362
07/07/2016 9.24 9.25 9.06 9.16 1,065,189
07/06/2016 9.21 9.3 9.04 9.27 837,382
07/05/2016 9.12 9.33 9.1 9.21 814,204
07/01/2016 9.24 9.26 9 9.23 1,079,809
06/30/2016 9.26 9.3 8.97 9.27 1,349,065
06/29/2016 9.01 9.42 9 9.3 1,646,327
06/28/2016 8.45 9.03 8.36 8.93 1,577,386
06/27/2016 8.89 8.95 8.4 8.44 1,935,479
06/24/2016 9.15 9.24 8.76 8.96 5,169,866
06/23/2016 9.13 9.35 9.11 9.33 1,913,147
06/22/2016 9.35 9.5 9.05 9.07 1,725,752
06/21/2016 9.1 9.375 9.01 9.35 2,172,407
06/20/2016 9.14 9.21 9.05 9.15 1,805,711
06/17/2016 9.13 9.19 8.89 9.08 3,485,052
06/16/2016 8.39 9.11 8.39 9.1 2,481,789
06/15/2016 8.63 9.125 8.51 8.95 2,168,607
06/14/2016 8.51 8.69 8.47 8.6 1,329,321
06/13/2016 8.51 8.63 8.49 8.5 1,436,157
06/10/2016 8.62 8.68 8.45 8.54 1,133,014
06/09/2016 8.62 8.78 8.56 8.7 823,759
06/08/2016 8.69 8.77 8.58 8.64 1,225,206
06/07/2016 8.46 8.69 8.42 8.67 1,077,577
06/06/2016 8.65 8.7199 8.39 8.5 1,315,537
06/03/2016 8.41 8.66 8.38 8.64 1,616,280
06/02/2016 8.21 8.46 8.18 8.44 1,375,851
06/01/2016 8.38 8.44 8.07 8.25 2,714,887
05/31/2016 8.4 8.5461 8.27 8.39 2,817,023
05/27/2016 8.13 8.41 8.12 8.41 1,609,085
05/26/2016 7.89 8.19 7.83 8.13 1,330,702
05/25/2016 7.72 8.08 7.69 7.86 1,365,992
05/24/2016 7.89 7.95 7.6601 7.72 1,612,997
05/23/2016 7.62 8 7.62 7.91 1,507,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?