Quantcast
WIN

Windstream Holdings, Inc. Common Stock Historical Stock Prices

$2.85
*  
0.06
2.06%
Get WIN Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading WIN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    WIN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 2.93 3.06 2.81 2.85 865,428
12/07/2018 2.89 2.92 2.7 2.91 1,047,706
12/06/2018 2.85 2.905 2.61 2.88 1,297,766
12/04/2018 3.14 3.14 2.85 2.89 1,065,286
12/03/2018 3.09 3.18 3.01 3.15 889,293
11/30/2018 3.36 3.44 3.01 3.01 3,260,825
11/29/2018 3.35 3.46 3.31 3.38 412,793
11/28/2018 3.25 3.4 3.2184 3.34 432,562
11/27/2018 3.35 3.57 3.26 3.26 630,829
11/26/2018 3.4 3.43 3.3 3.36 750,578
11/23/2018 3.4 3.47 3.245 3.34 437,283
11/21/2018 3.65 3.72 3.375 3.41 892,625
11/20/2018 3.6 3.7465 3.53 3.66 725,378
11/19/2018 3.96 4.05 3.575 3.635 1,062,915
11/16/2018 4.05 4.19 3.88 3.99 892,020
11/15/2018 3.92 4.19 3.79 4.07 1,221,308
11/14/2018 4.24 4.42 3.915 3.94 1,033,793
11/13/2018 4.56 4.73 4.19 4.22 767,185
11/12/2018 4.99 5.13 4.54 4.57 656,277
11/09/2018 5 5.05 4.7 5.02 719,467
11/08/2018 4.62 5.2 4.62 5.11 1,508,031
11/07/2018 4.51 4.63 4.42 4.56 516,601
11/06/2018 4.5 4.64 4.5 4.61 289,749
11/05/2018 4.67 4.74 4.39 4.53 478,280
11/02/2018 4.44 4.67 4.38 4.64 513,907
11/01/2018 4.13 4.44 4.13 4.37 410,062
10/31/2018 4.17 4.23 4.09 4.12 475,388
10/30/2018 4.1 4.32 4.09 4.15 304,659
10/29/2018 4.11 4.35 4.1 4.125 314,880
10/26/2018 4.19 4.19 3.81 4.07 606,090
10/25/2018 4.23 4.295 4.05 4.25 536,706
10/24/2018 4.46 4.6 4.135 4.17 525,430
10/23/2018 4.49 4.5699 4.31 4.49 488,181
10/22/2018 4.51 4.74 4.47 4.57 402,197
10/19/2018 4.45 4.67 4.45 4.53 354,581
10/18/2018 4.58 4.72 4.4 4.45 388,037
10/17/2018 4.49 4.635 4.27 4.62 422,238
10/16/2018 4.2 4.5484 4.17 4.52 616,354
10/15/2018 4.14 4.4365 4.13 4.23 392,660
10/12/2018 4.21 4.23 4.025 4.13 537,247
10/11/2018 4.32 4.44 4.1 4.13 766,288
10/10/2018 4.55 4.6385 4.31 4.36 532,365
10/09/2018 4.4 4.59 4.4 4.55 506,794
10/08/2018 4.5 4.5 4.3 4.4 452,053
10/05/2018 4.82 4.82 4.42 4.5 908,776
10/04/2018 4.87 4.95 4.7001 4.81 618,965
10/03/2018 5.04 5.22 4.88 4.88 910,387
10/02/2018 4.94 5.27 4.94 5.22 1,074,317
10/01/2018 4.95 4.975 4.875 4.94 452,595
09/28/2018 4.86 4.97 4.8032 4.9 390,776
09/27/2018 4.87 5.065 4.79 4.88 495,461
09/26/2018 4.94 4.96 4.835 4.85 335,380
09/25/2018 5.04 5.04 4.88 4.93 463,362
09/24/2018 4.89 5.07 4.755 5.03 630,814
09/21/2018 5.02 5.03 4.72 4.93 1,510,949
09/20/2018 4.97 5.115 4.89 4.97 714,674
09/19/2018 5.02 5.0899 4.945 4.96 990,756
09/18/2018 4.97 5.25 4.87 5.02 892,522
09/17/2018 4.82 5.16 4.81 4.96 1,184,197
09/14/2018 4.27 4.87 4.27 4.85 1,346,663
09/13/2018 4.29 4.45 4.26 4.32 569,186
09/12/2018 4.13 4.35 4.082 4.29 818,551
09/11/2018 3.85 4.15 3.82 4.12 828,835
09/10/2018 3.84 3.99 3.78 3.89 641,592
09/07/2018 4.03 4.16 3.8 3.82 955,520
*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?

Smart Portfolio