WIN

Windstream Holdings, Inc. Historical Stock Prices

$10.53
*  
0.32
2.95%
Get WIN Alerts
*Delayed - data as of May 6, 2015 9:39 ET  -  Find a broker to begin trading WIN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    WIN Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-2015

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.
9:39  10.79  10.81  10.51  10.53 479,988
05/05/2015 11.1 11.1308 10.76 10.85 7,901,240
05/04/2015 11.5 11.52 11.07 11.16 9,562,675
05/01/2015 11.67 11.85 11.15 11.52 9,922,755
04/30/2015 11.01 11.89 11 11.68 7,692,731
04/29/2015 11.79 11.81 10.675 10.99 14,019,330
04/28/2015 10.86 13.05 10.71 11.905 28,019,900
04/27/2015 11.72 12.55 10.09 10.61 19,998,690
04/24/2015 49.739 49.799 46.9191 46.9791 1,666,700
04/23/2015 50.159 50.309 49.559 49.739 2,008,640
04/22/2015 50.819 50.819 49.259 50.459 1,809,360
04/21/2015 49.199 50.759 49.199 50.099 2,258,905
04/20/2015 46.1991 49.319 46.1391 49.079 2,448,669
04/17/2015 46.2591 46.5291 45.8391 46.1391 847,632
04/16/2015 45.8991 46.9791 45.7191 46.3791 1,197,603
04/15/2015 47.759 47.759 45.4491 45.8391 3,155,403
04/14/2015 47.699 48.299 46.9791 47.1591 1,843,179
04/13/2015 47.819 48.539 47.519 47.759 1,236,957
04/10/2015 48.299 48.839 47.519 47.939 1,924,162
04/09/2015 47.3991 48.539 47.0991 48.119 1,799,479
04/08/2015 47.819 48.479 46.9191 47.2791 1,319,604
04/07/2015 48.359 48.779 47.819 47.939 2,249,145
04/06/2015 47.1591 48.599 47.1591 48.359 20,528,811
04/02/2015 46.6791 48.299 46.5591 47.519 2,834,855
04/01/2015 44.2791 46.6791 43.9191 46.6191 1,828,987
03/31/2015 44.8191 45.7191 43.8591 44.3991 2,228,160
03/30/2015 44.7591 45.2811 43.3791 44.9091 3,010,864
03/27/2015 45.5391 45.7191 44.0991 44.6391 1,660,217
03/26/2015 46.9191 47.909 46.5891 47.0391 1,354,548
03/25/2015 47.819 47.999 46.9791 47.0391 893,934
03/24/2015 48.059 48.539 47.579 47.819 989,018
03/23/2015 48.119 48.599 47.999 48.119 673,693
03/20/2015 47.1591 48.119 47.1591 48.119 1,717,701
03/19/2015 48.179 48.299 46.8591 47.0991 814,941
03/18/2015 46.1991 48.599 46.0791 48.179 1,630,073
03/17/2015 45.4191 46.1991 45.2391 46.1391 739,037
03/16/2015 45.1191 45.7791 45.0591 45.5091 907,719
03/13/2015 46.4991 46.5591 44.5191 45.2391 1,588,772
03/12/2015 46.4991 47.519 46.0791 46.5591 1,872,692
03/11/2015 45.2991 45.5991 45.0603 45.4191 825,458
03/10/2015 45.2991 45.3891 44.8791 45.2991 1,008,901
03/09/2015 46.0191 46.3191 45.4191 45.4791 1,094,965
03/06/2015 46.4391 46.7391 45.9591 46.0191 1,207,796
03/05/2015 46.6791 46.6791 46.3191 46.5591 730,067
03/04/2015 46.4991 46.9791 45.9591 46.7391 1,225,095
03/03/2015 46.9191 47.1891 46.4991 46.6191 1,144,061
03/02/2015 47.819 47.879 46.9191 47.1591 1,252,760
02/27/2015 46.9191 47.759 46.8591 47.3391 1,309,033
02/26/2015 47.3391 47.3991 45.9591 46.6191 1,333,768
02/25/2015 47.819 47.999 46.9791 47.1591 1,799,301
02/24/2015 49.319 49.439 47.0991 47.1591 3,897,580
02/23/2015 51.719 51.899 50.549 51.479 1,400,955
02/20/2015 51.779 51.899 51.299 51.779 691,271
02/19/2015 52.319 52.6189 51.719 52.019 529,730
02/18/2015 53.3989 53.4589 52.499 52.6189 868,404
02/17/2015 53.5189 53.9389 52.9789 53.8789 673,090
02/13/2015 53.2189 53.9389 53.0389 53.6389 711,754
02/12/2015 53.2189 53.3389 52.499 53.2789 696,921
02/11/2015 52.8589 53.3389 52.499 52.9789 704,979
02/10/2015 52.7989 53.0389 52.139 52.9789 1,103,089
02/09/2015 51.539 53.0389 51.239 52.7989 1,621,180
02/06/2015 50.879 51.539 50.549 51.479 828,195
02/05/2015 51.239 51.719 50.579 50.879 1,093,882
*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?