WIN

Windstream Holdings, Inc. Historical Stock Prices

$10.21
*  
0.10
0.99%
Get WIN Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.11  10.29  10.06  10.21 4,865,860
10/21/2014 10.11 10.29 10.06 10.21 4,865,889
10/20/2014 9.77 10.11 9.77 10.11 4,729,604
10/17/2014 10.21 10.27 9.98 10.08 6,276,135
10/16/2014 9.85 10.1 9.72 10.03 6,081,872
10/15/2014 10.04 10.11 9.61 9.98 8,183,623
10/14/2014 9.95 10.07 9.65 10.045 9,420,516
10/13/2014 10.14 10.21 9.95 9.95 8,752,589
10/10/2014 10.36 10.415 10.09 10.115 6,950,101
10/09/2014 10.81 10.81 10.32 10.33 7,086,470
10/08/2014 10.61 10.8 10.45 10.8 6,524,817
10/07/2014 10.61 10.7367 10.55 10.59 6,197,268
10/06/2014 10.93 10.9399 10.59 10.61 5,511,688
10/03/2014 10.72 10.97 10.69 10.94 5,067,344
10/02/2014 10.66 10.76 10.53 10.71 7,889,416
10/01/2014 10.74 10.79 10.65 10.69 5,455,643
09/30/2014 10.63 10.8 10.58 10.78 6,046,157
09/29/2014 10.71 10.835 10.54 10.64 8,028,450
09/26/2014 10.88 10.89 10.545 10.86 7,406,446
09/25/2014 11.24 11.26 11.06 11.06 5,316,286
09/24/2014 11.24 11.26 11.14 11.235 3,052,301
09/23/2014 11.3 11.34 11.21 11.23 3,662,973
09/22/2014 11.28 11.36 11.2241 11.28 3,940,708
09/19/2014 11.27 11.32 11.19 11.28 7,936,292
09/18/2014 11.37 11.37 11.22 11.23 3,812,656
09/17/2014 11.3 11.36 11.24 11.28 3,839,107
09/16/2014 11.15 11.35 11.14 11.3 5,200,356
09/15/2014 11.12 11.19 11.04 11.16 4,795,132
09/12/2014 11.31 11.34 11.035 11.07 5,014,738
09/11/2014 11.14 11.31 11.12 11.31 4,547,384
09/10/2014 11.33 11.34 11.11 11.14 5,277,013
09/09/2014 11.3 11.32 11.21 11.29 5,443,417
09/08/2014 11.29 11.33 11.2 11.315 4,009,724
09/05/2014 11.15 11.33 11.11 11.29 5,580,225
09/04/2014 11.18 11.21 11.13 11.14 5,209,863
09/03/2014 11.08 11.24 11.06 11.15 7,130,936
09/02/2014 11.32 11.32 11 11.05 10,029,830
08/29/2014 11.34 11.35 11.24 11.31 6,758,414
08/28/2014 11.23 11.35 11.19 11.33 4,455,594
08/27/2014 11.24 11.3 11.2 11.24 4,491,209
08/26/2014 11.32 11.41 11.21 11.23 3,991,915
08/25/2014 11.28 11.38 11.25 11.33 3,557,657
08/22/2014 11.22 11.25 11.11 11.25 3,731,798
08/21/2014 11.23 11.31 11.13 11.21 5,623,457
08/20/2014 11.34 11.42 11.23 11.25 5,494,813
08/19/2014 11.41 11.49 11.26 11.32 4,645,181
08/18/2014 11.45 11.58 11.32 11.36 4,583,990
08/15/2014 11.4 11.515 11.36 11.36 5,437,257
08/14/2014 11.29 11.415 11.19 11.4 6,276,075
08/13/2014 11.37 11.44 11.24 11.32 4,352,534
08/12/2014 11.27 11.37 11.25 11.31 5,757,357
08/11/2014 11.24 11.29 11.12 11.29 6,514,907
08/08/2014 11.14 11.23 11.04 11.2 7,897,399
08/07/2014 11.29 11.4 10.66 11.16 11,796,700
08/06/2014 11.6 11.61 11.33 11.55 10,964,960
08/05/2014 11.42 11.655 11.4 11.58 10,076,670
08/04/2014 11.38 11.53 11.33 11.485 12,792,410
08/01/2014 11.37 11.5 11.33 11.44 9,213,662
07/31/2014 11.21 11.515 11.13 11.46 15,060,090
07/30/2014 11.71 11.77 11.21 11.33 28,340,170
07/29/2014 13.185 13.3 11.54 11.83 115,086,700
07/28/2014 10.46 10.54 10.4001 10.53 6,296,714
07/25/2014 10.42 10.57 10.42 10.46 4,381,189
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
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?