Quantcast
WIN

Historical Stock Prices

$3.46
*  
0.24
6.49%
Get WIN Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-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.
07/20/2018 3.72 3.72 3.42 3.46 1,298,514
07/19/2018 3.71 3.75 3.67 3.7 725,460
07/18/2018 3.69 3.83 3.5901 3.71 2,825,679
07/17/2018 4.36 4.39 4.16 4.22 596,489
07/16/2018 4.5 4.51 4.28 4.35 725,953
07/13/2018 4.53 4.64 4.44 4.52 628,474
07/12/2018 4.68 4.7282 4.51 4.54 618,577
07/11/2018 4.91 4.94 4.655 4.66 871,255
07/10/2018 5.04 5.12 4.81 4.93 696,766
07/09/2018 4.89 5.14 4.86 5.03 975,669
07/06/2018 4.83 4.97 4.67 4.9 942,751
07/05/2018 5.23 5.25 4.81 4.86 1,245,220
07/03/2018 5.23 5.35 5.2 5.24 400,251
07/02/2018 5.25 5.5 5.13 5.2 1,059,754
06/29/2018 5.7 5.72 5.22 5.27 1,140,016
06/28/2018 5.99 6 5.61 5.66 1,169,090
06/27/2018 6.3 6.34 5.99 6 1,201,155
06/26/2018 6.39 6.45 6.23 6.24 1,093,267
06/25/2018 6.66 6.76 6.385 6.39 855,685
06/22/2018 6.69 6.79 6.58 6.7 1,706,277
06/21/2018 6.92 7.05 6.6 6.63 1,116,698
06/20/2018 7.25 7.32 6.9 6.92 1,374,012
06/19/2018 7.01 7.49 7.01 7.22 1,410,397
06/18/2018 6.41 7.29 6.39 7.08 1,419,445
06/15/2018 6.28 6.46 6.2 6.42 1,257,874
06/14/2018 6.34 6.44 6.22 6.32 670,494
06/13/2018 6.25 6.39 6.19 6.38 1,272,782
06/12/2018 6.15 6.27 6.1299 6.26 767,005
06/11/2018 6.02 6.255 5.98 6.14 1,056,099
06/08/2018 5.9 6.12 5.81 6.08 1,102,483
06/07/2018 5.91 6.005 5.81 5.9 862,807
06/06/2018 5.87 6.05 5.75 5.88 877,604
06/05/2018 5.48 5.97 5.42 5.85 1,687,419
06/04/2018 5.5 5.775 5.405 5.45 1,454,053
06/01/2018 5.5 5.67 5.365 5.59 1,470,917
05/31/2018 5.86 5.98 5.5 5.51 1,953,316
05/30/2018 6.69 6.6999 5.5102 5.92 2,896,193
05/29/2018 5.9 7.15 5.51 6.59 2,228,024
05/25/2018 6.7 6.775 6.1 6.15 973,903
05/24/2018 7.3 7.3 6.6 6.7 1,225,232
05/23/2018 7.45 7.4775 7.15 7.25 352,882
05/22/2018 7.4 7.6 7.4 7.45 805,980
05/21/2018 7.15 7.4625 7.05 7.4 550,110
05/18/2018 7.5 7.5 7.1 7.15 389,859
05/17/2018 7.2 7.35 7.1 7.3 488,229
05/16/2018 7.15 7.3 7.05 7.2 415,332
05/15/2018 7.1 7.2 6.95 7.05 315,255
05/14/2018 7.5 7.5 7.05 7.05 413,937
05/11/2018 7.5 7.65 7.35 7.45 288,147
05/10/2018 7.6 7.8 7.45 7.5 412,521
05/09/2018 7.8 7.85 7.35 7.6 567,627
05/08/2018 8.2 8.2 7.6 7.8 506,318
05/07/2018 8.35 8.4 7.8 8.2 348,263
05/04/2018 7.6 8.35 7.55 8.225 582,885
05/03/2018 7.5 8.05 7.25 7.75 430,282
05/02/2018 7.5 8.2 7.35 8.15 567,888
05/01/2018 7.7 7.75 7.2 7.3 273,042
04/30/2018 7.95 7.95 7.7 7.75 246,661
04/27/2018 7.35 8 7.35 7.8 371,922
04/26/2018 7.5 7.65 7.35 7.4 140,733
04/25/2018 7.5 7.6 7.35 7.55 138,740
04/24/2018 7.5 7.6 7.3 7.5 192,158
04/23/2018 7.75 7.75 7.3 7.575 276,344
04/20/2018 7.7 7.8 7.55 7.775 166,738
*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