Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windstream Hldgs Inc (NQ: WIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.4000 0.4300 0.3600 0.4000 5,369,086 +0.02(+4.60%)
Feb 27, 2019 0.4900 0.5130 0.3500 0.3824 14,440,477 -0.10(-20.33%)
Feb 26, 2019 0.5000 0.5200 0.4600 0.4800 8,552,786 +0.03(+5.96%)
Feb 25, 2019 0.8290 0.9388 0.4500 0.4530 13,634,020 -0.40(-46.71%)
Feb 22, 2019 0.8000 0.8800 0.7500 0.8500 6,564,500 -0.10(-10.53%)
Feb 21, 2019 1.270 1.280 0.9500 0.9500 6,125,242 -0.30(-24.00%)
Feb 20, 2019 1.240 1.320 1.220 1.250 2,661,987 -0.06(-4.58%)
Feb 19, 2019 1.220 1.390 0.9400 1.310 16,817,818 -2.06(-61.13%)
Feb 15, 2019 3.210 3.420 3.210 3.370 1,594,300 +0.21(+6.65%)
Feb 14, 2019 3.110 3.300 3.080 3.160 447,837 +0.02(+0.64%)
Feb 13, 2019 3.120 3.300 3.060 3.140 351,368 +0.01(+0.32%)
Feb 12, 2019 3.100 3.200 3.050 3.130 387,351 +0.06(+1.95%)
Feb 11, 2019 3.110 3.210 3.050 3.070 366,344 -0.03(-0.97%)
Feb 08, 2019 3.050 3.160 3.020 3.100 221,800 +0.01(+0.32%)
Feb 07, 2019 3.250 3.290 3.030 3.090 430,502 -0.21(-6.36%)
Feb 06, 2019 3.390 3.440 3.170 3.300 426,008 -0.10(-2.94%)
Feb 05, 2019 3.280 3.440 3.210 3.400 546,775 +0.18(+5.59%)
Feb 04, 2019 3.130 3.270 3.130 3.220 339,216 +0.11(+3.54%)
Feb 01, 2019 2.990 3.200 2.950 3.110 918,700 +0.10(+3.32%)
Jan 31, 2019 2.920 3.070 2.890 3.010 698,291 +0.11(+3.79%)
Jan 30, 2019 2.810 2.990 2.770 2.900 740,022 +0.09(+3.20%)
Jan 29, 2019 2.860 2.914 2.700 2.810 517,210 -0.05(-1.75%)
Jan 28, 2019 2.850 2.950 2.760 2.860 348,648 +0.04(+1.42%)
Jan 25, 2019 3.010 3.070 2.765 2.820 952,100 -0.17(-5.69%)
Jan 24, 2019 3.030 3.120 2.958 2.990 412,816 -0.03(-0.99%)
Jan 23, 2019 3.090 3.254 2.900 3.020 589,419 -0.07(-2.27%)
Jan 22, 2019 3.230 3.410 3.075 3.090 690,453 -0.20(-6.08%)
Jan 18, 2019 3.090 3.340 3.070 3.290 760,300 +0.19(+6.13%)
Jan 17, 2019 3.010 3.140 2.950 3.100 473,752 +0.07(+2.31%)
Jan 16, 2019 3.050 3.050 2.860 3.030 508,972 -0.02(-0.66%)
Jan 15, 2019 2.810 3.090 2.780 3.050 648,969 +0.23(+8.16%)
Jan 14, 2019 3.000 3.050 2.770 2.820 648,559 -0.25(-8.14%)
Jan 11, 2019 3.050 3.180 2.970 3.070 527,800 -0.01(-0.32%)
Jan 10, 2019 2.720 3.100 2.700 3.080 794,890 +0.33(+12.00%)
Jan 09, 2019 2.770 2.820 2.690 2.750 573,632 -0.01(-0.36%)
Jan 08, 2019 2.580 2.800 2.510 2.760 867,721 +0.15(+5.75%)
Jan 07, 2019 2.510 2.680 2.480 2.610 835,722 +0.11(+4.40%)
Jan 04, 2019 2.400 2.580 2.400 2.500 411,400 +0.11(+4.60%)
Jan 03, 2019 2.530 2.620 2.280 2.390 638,865 -0.15(-5.91%)
Jan 02, 2019 2.050 2.790 2.050 2.540 1,453,641 +0.45(+21.53%)
Dec 31, 2018 2.180 2.270 1.980 2.090 929,500 -0.13(-5.86%)
Dec 28, 2018 1.940 2.350 1.940 2.220 963,500 +0.27(+13.85%)
Dec 27, 2018 2.100 2.100 1.930 1.950 701,896 -0.17(-8.02%)
Dec 26, 2018 1.940 2.140 1.770 2.120 1,524,431 +0.21(+10.99%)
Dec 24, 2018 2.010 2.100 1.900 1.910 592,600 -0.12(-5.91%)
Dec 21, 2018 2.540 2.560 1.990 2.030 2,327,400 -0.51(-20.08%)
Dec 20, 2018 2.560 2.670 2.345 2.540 1,113,193 -0.06(-2.31%)
Dec 19, 2018 2.670 2.720 2.510 2.600 673,276 -0.08(-2.99%)
Dec 18, 2018 2.550 2.710 2.550 2.680 572,171 +0.15(+5.93%)
Dec 17, 2018 2.750 2.800 2.470 2.530 832,902 -0.23(-8.33%)
Dec 14, 2018 2.680 2.800 2.630 2.760 971,000 +0.05(+1.85%)
Dec 13, 2018 2.840 2.864 2.670 2.710 1,006,443 -0.11(-3.90%)
Dec 12, 2018 2.730 2.850 2.620 2.820 1,140,900 +0.13(+4.83%)
Dec 11, 2018 2.910 3.082 2.680 2.690 1,072,384 -0.16(-5.61%)
Dec 10, 2018 2.930 3.060 2.810 2.850 871,106 -0.06(-2.06%)
Dec 07, 2018 2.890 2.920 2.700 2.910 1,047,700 +0.03(+1.04%)
Dec 06, 2018 2.850 2.905 2.610 2.880 1,297,766 -0.01(-0.35%)
Dec 04, 2018 3.140 3.140 2.850 2.890 1,065,200 -0.26(-8.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.