WIN

Windstream Holdings, Inc. Historical Stock Prices

$10.44
*  
0.12
1.16%
Get WIN Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.40  10.44  10.32  10.44 4,849,686
07/24/2014 10.4 10.44 10.32 10.44 4,624,367
07/23/2014 10.38 10.44 10.3 10.32 4,654,162
07/22/2014 10.25 10.38 10.22 10.38 5,403,064
07/21/2014 10.17 10.25 10.14 10.25 5,898,841
07/18/2014 10.12 10.23 10.09 10.17 3,293,774
07/17/2014 10.13 10.18 10.06 10.09 6,541,809
07/16/2014 10.18 10.23 10.14 10.18 6,176,036
07/15/2014 10.15 10.18 10.07 10.14 7,543,525
07/14/2014 10.09 10.13 10.04 10.1 4,766,775
07/11/2014 10.01 10.09 10 10.08 2,963,349
07/10/2014 9.98 10.08 9.98 10.05 6,530,444
07/09/2014 10.05 10.05 9.94 10.03 6,749,731
07/08/2014 10 10.045 9.96 10.02 5,794,799
07/07/2014 9.99 10.07 9.97 10.03 4,126,382
07/03/2014 9.88 10.01 9.86 9.97 4,812,133
07/02/2014 9.96 9.98 9.83 9.89 12,033,940
07/01/2014 9.92 9.99 9.9 9.95 8,338,885
06/30/2014 9.86 9.98 9.85 9.96 7,275,483
06/27/2014 9.73 9.86 9.66 9.86 9,817,712
06/26/2014 9.8 9.835 9.691 9.82 6,402,014
06/25/2014 10.13 10.13 9.98 10.07 8,087,416
06/24/2014 10.2 10.21 10.06 10.11 8,378,232
06/23/2014 10.17 10.22 10.1274 10.19 5,735,807
06/20/2014 10.12 10.2 10.1 10.15 10,932,730
06/19/2014 10.04 10.09 10 10.09 3,349,739
06/18/2014 10.01 10.04 9.93 10.04 3,943,201
06/17/2014 9.95 10.09 9.94 9.98 7,245,631
06/16/2014 9.83 9.93 9.83 9.93 4,687,190
06/13/2014 9.65 9.83 9.65 9.8 4,482,987
06/12/2014 9.62 9.67 9.6 9.67 3,810,444
06/11/2014 9.68 9.68 9.61 9.63 4,846,201
06/10/2014 9.75 9.75 9.65 9.67 4,123,838
06/09/2014 9.72 9.74 9.65 9.7 5,162,815
06/06/2014 9.66 9.725 9.645 9.69 7,246,685
06/05/2014 9.67 9.68 9.54 9.66 5,241,349
06/04/2014 9.6 9.64 9.51 9.62 4,269,703
06/03/2014 9.58 9.6 9.52 9.59 4,756,816
06/02/2014 9.61 9.61 9.53 9.57 5,832,271
05/30/2014 9.58 9.64 9.52 9.57 7,744,991
05/29/2014 9.68 9.73 9.5 9.63 13,762,360
05/28/2014 9.4 9.725 9.39 9.69 8,978,736
05/27/2014 9.44 9.49 9.37 9.39 9,747,499
05/23/2014 9.37 9.45 9.35 9.38 7,849,240
05/22/2014 9.24 9.42 9.2 9.4 6,490,238
05/21/2014 9.31 9.32 9.11 9.15 6,672,659
05/20/2014 9.45 9.46 9.26 9.29 6,938,808
05/19/2014 9.33 9.49 9.29 9.48 4,967,538
05/16/2014 9.55 9.56 9.28 9.37 10,943,780
05/15/2014 9.33 9.57 9.27 9.56 13,339,910
05/14/2014 9.2 9.36 9.2 9.35 9,201,450
05/13/2014 9.07 9.2 9.06 9.2 3,966,926
05/12/2014 9.12 9.22 9.03 9.05 9,635,629
05/09/2014 9.01 9.19 8.97 9.19 9,330,079
05/08/2014 8.74 9.2 8.52 9.03 20,994,780
05/07/2014 9.03 9.12 9.01 9.1 11,239,430
05/06/2014 9.1 9.13 9.03 9.035 4,599,927
05/05/2014 9.17 9.23 9.065 9.1 8,608,905
05/02/2014 9.16 9.19 9.1 9.14 5,695,226
05/01/2014 9.1 9.18 9.05 9.16 7,254,521
04/30/2014 9.05 9.12 8.96 9.07 5,748,108
04/29/2014 8.99 9.05 8.93 9.04 6,175,714
04/28/2014 8.9 8.9799 8.83 8.93 10,579,430
04/25/2014 8.99 9 8.78 8.85 7,354,556
04/24/2014 9.03 9.175 8.97 8.99 7,746,159
04/23/2014 8.93 9.03 8.8836 9.01 9,823,545
04/22/2014 8.88 8.945 8.78 8.92 4,740,224
04/21/2014 8.84 8.94 8.82 8.9 5,035,768
04/17/2014 8.97 9.04 8.8 8.82 11,108,450
04/16/2014 8.79 8.98 8.79 8.94 11,537,890
04/15/2014 8.72 8.8 8.66 8.79 14,002,720
04/14/2014 8.55 8.7 8.51 8.66 10,750,660
04/11/2014 8.73 8.73 8.47 8.51 8,777,033
04/10/2014 8.58 8.81 8.57 8.72 16,777,110
04/09/2014 8.6 8.63 8.5 8.54 5,992,463
04/08/2014 8.49 8.65 8.45 8.58 6,044,387
04/07/2014 8.59 8.65 8.46 8.54 5,893,670
04/04/2014 8.6 8.63 8.455 8.63 9,372,534
04/03/2014 8.77 8.77 8.53 8.6 11,991,120
04/02/2014 8.5 8.77 8.45 8.71 24,232,610
04/01/2014 8.26 8.95 8.24 8.5 37,616,550
03/31/2014 8.22 8.29 8.2 8.24 9,635,110
03/28/2014 8.08 8.24 8.05 8.22 8,053,694
03/27/2014 8.12 8.16 8.04 8.04 8,639,491
03/26/2014 8.39 8.45 8.37 8.39 8,730,143
03/25/2014 8.36 8.4 8.32 8.37 9,659,932
03/24/2014 8.4 8.4 8.31 8.34 9,416,263
03/21/2014 8.37 8.4 8.31 8.4 16,020,540
03/20/2014 8.25 8.38 8.25 8.36 8,640,176
03/19/2014 8.35 8.43 8.19 8.25 8,651,247
03/18/2014 8.25 8.4 8.22 8.37 7,080,023
03/17/2014 8.25 8.33 8.22 8.27 7,870,609
03/14/2014 8.17 8.26 8.13 8.26 7,417,667
03/13/2014 8.06 8.16 8.05 8.16 7,465,696
03/12/2014 8.14 8.15 8.03 8.05 6,421,849
03/11/2014 8.03 8.15 8.02 8.15 4,956,958
03/10/2014 8.14 8.17 8 8.04 6,800,698
03/07/2014 8.18 8.2 8.1 8.16 7,778,003
03/06/2014 8.1 8.2 8.08 8.18 7,564,854
03/05/2014 8.14 8.16 8.08 8.12 5,713,628
03/04/2014 7.99 8.15 7.97 8.14 12,888,480
03/03/2014 8 8.03 7.93 7.94 9,995,842
02/28/2014 7.99 8.08 7.94 8.02 16,245,780
02/27/2014 7.85 8.01 7.65 8 11,802,650
02/26/2014 7.98 8.02 7.865 7.93 11,820,130
02/25/2014 7.95 8 7.87 7.99 8,041,569
02/24/2014 7.85 7.97 7.85 7.95 5,737,322
02/21/2014 7.92 7.95 7.84 7.86 7,797,596
02/20/2014 7.87 8.05 7.86 7.95 9,092,860
02/19/2014 7.88 7.95 7.71 7.9 5,601,540
02/18/2014 7.95 7.95 7.88 7.9 6,419,665
02/14/2014 7.9 7.96 7.86 7.92 5,076,449
02/13/2014 7.89 7.96 7.77 7.91 8,041,655
02/12/2014 7.47 7.94 7.45 7.9 17,584,840
02/11/2014 7.34 7.495 7.32 7.45 5,803,157
02/10/2014 7.32 7.39 7.32 7.37 3,874,314
02/07/2014 7.44 7.5 7.31 7.36 7,048,547
02/06/2014 7.25 7.45 7.24 7.44 8,523,385
02/05/2014 7.26 7.35 7.24 7.32 5,151,932
02/04/2014 7.24 7.3 7.2 7.26 5,660,895
02/03/2014 7.46 7.48 7.18 7.2 11,509,490
01/31/2014 7.49 7.52 7.4216 7.48 8,006,834
01/30/2014 7.47 7.58 7.41 7.56 6,387,917
01/29/2014 7.5 7.52 7.31 7.46 14,213,260
01/28/2014 7.51 7.57 7.5 7.52 6,047,347
01/27/2014 7.6 7.6 7.49 7.54 6,675,073
01/24/2014 7.6 7.635 7.56 7.56 6,219,084
01/23/2014 7.62 7.65 7.56 7.63 6,367,924
01/22/2014 7.79 7.82 7.62 7.66 8,254,061
01/21/2014 7.9 7.9175 7.75 7.76 7,609,262
01/17/2014 7.95 7.965 7.89 7.9 5,085,760
01/16/2014 7.81 7.97 7.81 7.93 5,315,663
01/15/2014 8.03 8.03 7.83 7.86 10,183,990
01/14/2014 7.92 8 7.91 7.95 10,065,650
01/13/2014 8 8.05 7.91 7.91 9,322,043
01/10/2014 7.98 8.06 7.96 8.05 6,186,176
01/09/2014 7.99 8.01 7.93 7.95 4,766,034
01/08/2014 8.03 8.03 7.97 8.01 4,632,707
01/07/2014 7.96 8.05 7.96 8.01 5,727,073
01/06/2014 7.99 8.03 7.94 7.96 5,227,089
01/03/2014 8.02 8.05 7.97 7.99 5,664,829
01/02/2014 8 8.08 7.98 8.01 6,878,308
12/31/2013 8 8.095 7.96 7.98 7,202,881
12/30/2013 8.05 8.14 8 8.02 7,606,121
12/27/2013 8.15 8.18 8.02 8.13 9,161,114
12/26/2013 8.37 8.44 8.31 8.42 7,138,984
12/24/2013 8.3 8.4 8.3 8.37 3,404,997
12/23/2013 8.25 8.35 8.21 8.34 7,043,280
12/20/2013 8.18 8.24 8.16 8.24 7,203,993
12/19/2013 8.15 8.2 8.07 8.15 5,642,631
12/18/2013 8.07 8.2 8.01 8.19 7,086,264
12/17/2013 7.98 8.08 7.98 8.08 4,728,132
12/16/2013 7.95 8.03 7.93 7.965 3,898,931
12/13/2013 8.01 8.04 7.95 7.96 3,790,205
12/12/2013 7.9 8.02 7.89 8.01 5,540,728
12/11/2013 8 8.04 7.9 7.92 8,696,132
12/10/2013 8.02 8.08 8 8.01 7,814,384
12/09/2013 8.05 8.09 8.01 8.05 6,014,523
12/06/2013 8.12 8.12 8.03 8.05 6,377,484
12/05/2013 8.22 8.23 8 8.04 9,165,760
12/04/2013 8.07 8.27 8.06 8.25 7,224,880
12/03/2013 8.05 8.12 7.985 8.12 7,692,692
12/02/2013 8.07 8.13 8.06 8.07 4,024,749
11/29/2013 8.07 8.16 8.06 8.07 2,391,945
11/27/2013 8.064 8.13 8.06 8.09 2,851,036
11/26/2013 8.06 8.15 8.03 8.06 9,603,177
11/25/2013 8.14 8.16 8.05 8.06 7,309,709
11/22/2013 8.2 8.22 8.15 8.16 5,048,341
11/21/2013 8.21 8.3 8.2 8.22 6,073,514
11/20/2013 8.34 8.36 8.2 8.22 4,711,227
11/19/2013 8.28 8.33 8.26 8.33 3,215,606
11/18/2013 8.26 8.3 8.25 8.29 3,362,746
11/15/2013 8.28 8.345 8.18 8.25 7,328,803
11/14/2013 8.28 8.33 8.23 8.26 4,385,412
11/13/2013 8.19 8.3 8.14 8.28 4,811,210
11/12/2013 8.05 8.21 8.04 8.18 7,438,487
11/11/2013 8.01 8.16 8 8.06 9,631,253
11/08/2013 8.09 8.1 7.823 8.02 19,978,120
11/07/2013 8.43 8.75 8.135 8.165 21,016,350
11/06/2013 8.51 8.66 8.5 8.655 9,110,152
11/05/2013 8.54 8.56 8.46 8.51 4,373,104
11/04/2013 8.55 8.63 8.48 8.54 5,799,247
11/01/2013 8.56 8.58 8.465 8.54 4,029,196
10/31/2013 8.53 8.6 8.42 8.545 4,928,872
10/30/2013 8.61 8.62 8.48 8.52 3,736,526
10/29/2013 8.63 8.65 8.53 8.61 3,840,721
10/28/2013 8.57 8.6 8.5 8.59 3,331,814
10/25/2013 8.51 8.6055 8.5 8.56 4,510,129
10/24/2013 8.53 8.58 8.46 8.55 3,862,734
10/23/2013 8.57 8.6 8.53 8.555 3,352,325
10/22/2013 8.53 8.6 8.49 8.57 5,424,208
10/21/2013 8.59 8.61 8.513 8.52 3,751,813
10/18/2013 8.6 8.61 8.57 8.6 3,401,443
10/17/2013 8.52 8.6 8.5 8.6 4,285,253
10/16/2013 8.45 8.56 8.41 8.541 5,370,500
10/15/2013 8.6 8.6 8.4 8.41 9,014,815
10/14/2013 8.44 8.6 8.41 8.52 7,699,449
10/11/2013 8.35 8.5 8.34 8.5 10,262,740
10/10/2013 8.28 8.4 8.28 8.395 6,842,715
10/09/2013 8.11 8.27 8.09 8.21 6,547,680
10/08/2013 8.04 8.16 8.04 8.11 5,778,454
10/07/2013 8 8.15 8 8.11 4,334,687
10/04/2013 8.04 8.06 8.01 8.02 4,590,705
10/03/2013 8.15 8.18 8.04 8.05 4,939,887
10/02/2013 8.16 8.21 8.11 8.17 4,399,367
10/01/2013 7.99 8.2 7.99 8.19 7,287,936
09/30/2013 8.06 8.085 7.98 7.99 6,410,604
09/27/2013 8.16 8.19 8.08 8.12 4,580,133
09/26/2013 8.36 8.4 8.19 8.19 5,878,652
09/25/2013 8.6 8.75 8.55 8.56 9,469,713
09/24/2013 8.56 8.63 8.55 8.61 4,897,328
09/23/2013 8.4 8.55 8.39 8.55 3,560,534
09/20/2013 8.55 8.59 8.45 8.48 6,199,517
09/19/2013 8.57 8.6 8.51 8.55 3,875,610
09/18/2013 8.55 8.6 8.49 8.565 4,392,062
09/17/2013 8.51 8.59 8.47 8.54 4,635,925
09/16/2013 8.55 8.56 8.43 8.5 4,522,976
09/13/2013 8.45 8.53 8.41 8.475 4,104,728
09/12/2013 8.53 8.54 8.39 8.495 4,161,020
09/11/2013 8.47 8.5 8.42 8.5 2,750,716
09/10/2013 8.43 8.535 8.395 8.49 4,770,864
09/09/2013 8.29 8.43 8.27 8.42 3,758,202
09/06/2013 8.23 8.32 8.17 8.26 3,586,964
09/05/2013 8.24 8.3 8.16 8.23 3,856,813
09/04/2013 8.19 8.27 8.12 8.25 6,202,400
09/03/2013 8.15 8.22 8.11 8.17 4,267,196
08/30/2013 8.04 8.14 8.025 8.07 5,298,953
08/29/2013 8.03 8.12 8 8.01 5,881,327
08/28/2013 8.11 8.12 8.03 8.045 3,971,598
08/27/2013 8.14 8.2 8.07 8.1 4,271,909
08/26/2013 8.2 8.26 8.13 8.2 3,762,354
08/23/2013 8.04 8.25 8.03 8.22 5,440,106
08/22/2013 8.06 8.09 7.995 8.06 3,547,122
08/21/2013 8.02 8.08 8 8 3,756,747
08/20/2013 8.03 8.1 8 8.08 3,615,429
08/19/2013 8.11 8.13 7.98 7.99 6,060,477
08/16/2013 8.17 8.18 8.1 8.13 4,075,350
08/15/2013 8.19 8.24 8.15 8.18 4,340,711
08/14/2013 8.25 8.28 8.16 8.23 4,075,739
08/13/2013 8.32 8.4 8.2 8.24 4,009,038
08/12/2013 8.15 8.44 8.15 8.34 9,705,538
08/09/2013 8.2 8.27 8.15 8.2 6,835,323
08/08/2013 8.25 8.43 8.15 8.24 13,634,966
08/07/2013 8.51 8.6 8.335 8.6 13,152,025
08/06/2013 8.63 8.655 8.47 8.57 7,132,347
08/05/2013 8.54 8.72 8.54 8.64 7,712,156
08/02/2013 8.5 8.6 8.47 8.59 5,209,289
08/01/2013 8.44 8.58 8.4 8.51 7,622,637
07/31/2013 8.44 8.46 8.33 8.36 6,994,138
07/30/2013 8.27 8.44 8.25 8.38 10,496,583
07/29/2013 8.18 8.35 8.115 8.28 10,421,434
07/26/2013 8.09 8.2 8.07 8.17 3,815,062
07/25/2013 8.14 8.17 8.08 8.1 4,676,435
07/24/2013 8.2 8.23 8.045 8.145 9,106,485
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?