WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20171.901.991.871.961.962,128,400
Dec 07, 20171.952.001.871.901.904,168,600
Dec 06, 20172.032.071.911.951.954,704,000
Dec 05, 20172.292.362.052.052.054,299,500
Dec 04, 20172.682.722.252.262.264,763,300
Dec 01, 20172.652.722.582.662.662,431,900
Nov 30, 20172.492.732.482.632.635,619,400
Nov 29, 20172.372.542.352.512.513,115,000
Nov 28, 20172.402.412.292.382.381,908,400
Nov 27, 20172.432.472.392.422.422,318,400
Nov 24, 20172.412.472.332.432.431,337,800
Nov 22, 20172.272.442.272.422.423,768,100
Nov 21, 20172.242.292.222.282.282,761,900
Nov 20, 20172.242.272.172.252.252,321,700
Nov 17, 20172.052.292.042.232.234,760,400
Nov 16, 20172.042.122.032.062.062,537,700
Nov 15, 20172.122.132.002.042.043,705,500
Nov 14, 20172.022.201.982.122.125,062,200
Nov 13, 20172.112.252.002.042.045,428,800
Nov 10, 20171.952.151.952.142.146,366,400
Nov 09, 20171.852.001.802.002.004,591,500
Nov 08, 20171.881.941.861.921.922,710,300
Nov 07, 20171.901.951.871.921.923,303,900
Nov 06, 20171.781.891.761.881.884,561,100
Nov 03, 20171.851.851.771.781.786,324,600
Nov 02, 20171.841.881.811.851.856,418,000
Nov 01, 20171.901.901.811.841.844,225,400
Oct 31, 20171.831.901.811.881.882,744,200
Oct 30, 20171.871.881.801.811.811,687,100
Oct 27, 20171.841.931.801.871.872,357,300
Oct 26, 20171.821.881.801.831.831,539,900
Oct 25, 20171.801.861.771.821.822,324,400
Oct 24, 20171.871.901.801.801.802,263,100
Oct 23, 20171.951.961.891.891.891,778,800
Oct 20, 20171.911.981.871.951.954,188,400
Oct 19, 20172.032.081.871.901.908,389,900
Oct 18, 20171.932.031.932.012.012,581,500
Oct 17, 20171.982.001.921.931.933,021,500
Oct 16, 20172.042.061.982.002.002,870,100
Oct 13, 20172.072.092.012.062.062,623,400
Oct 12, 20172.042.102.002.052.052,341,900
Oct 11, 20172.062.092.012.062.061,747,000
Oct 10, 20172.042.092.022.052.052,098,800
Oct 09, 20171.952.051.942.022.022,290,500
Oct 06, 20172.062.081.941.951.953,334,000
Oct 05, 20172.122.142.012.082.084,496,900
Oct 04, 20171.952.121.942.112.118,507,000
Oct 03, 20171.782.001.781.971.978,337,000
Oct 02, 20171.771.831.741.811.814,618,500
Sep 29, 20171.811.831.731.771.777,772,700
Sep 28, 20171.841.871.801.821.824,704,700
Sep 27, 20171.801.851.751.841.844,716,700
Sep 26, 20171.921.931.751.751.757,890,700
Sep 25, 20171.952.001.931.961.962,749,200
Sep 22, 20171.941.971.901.931.933,238,800
Sep 21, 20171.941.991.931.941.944,254,800
Sep 20, 20171.951.991.911.941.944,451,400
Sep 19, 20172.002.011.931.951.954,820,700
Sep 18, 20172.042.082.002.012.014,471,800
Sep 15, 20172.042.052.002.042.049,694,300
Sep 14, 20172.052.082.002.032.033,868,300
Sep 13, 20172.052.132.032.062.064,020,100
Sep 12, 20172.012.122.012.052.054,599,500
Sep 11, 20172.032.091.982.022.024,245,500
Sep 08, 20172.142.151.982.002.006,605,000
Sep 07, 20172.242.262.142.152.154,395,100
Sep 06, 20172.132.242.122.212.213,873,400
Sep 05, 20172.152.202.052.142.143,035,000
Sep 01, 20172.082.162.032.162.162,865,300
Aug 31, 20172.012.092.012.072.076,564,000
Aug 30, 20172.042.062.012.012.012,650,700
Aug 29, 20172.092.152.042.062.062,700,200
Aug 28, 20172.042.182.042.092.094,270,700
Aug 25, 20172.002.061.972.042.042,889,300
Aug 24, 20171.992.021.962.002.002,411,300
Aug 23, 20171.932.021.872.002.004,073,700
Aug 22, 20171.901.931.881.891.893,702,500
Aug 21, 20172.002.021.901.911.913,305,600
Aug 18, 20171.901.991.871.981.984,738,500
Aug 17, 20171.992.001.901.921.924,181,200
Aug 16, 20171.922.021.912.012.015,890,300
Aug 15, 20172.122.151.881.901.908,298,300
Aug 14, 20172.022.162.002.142.145,181,100
Aug 11, 20172.092.152.012.032.034,561,800
Aug 10, 20172.102.222.062.112.116,208,000
Aug 09, 20172.072.102.002.042.045,171,100
Aug 08, 20172.102.192.072.072.077,506,600
Aug 07, 20172.262.312.092.122.128,889,300
Aug 04, 20172.382.542.132.232.2314,474,400
Aug 03, 20173.503.502.372.382.3819,362,700
Aug 02, 20173.783.803.663.723.723,023,800
Aug 01, 20173.813.843.713.753.752,497,800
Jul 31, 20173.913.953.773.793.792,688,600
Jul 28, 20173.894.003.873.943.941,894,600
Jul 27, 20173.904.043.883.923.922,129,100
Jul 26, 20173.883.933.833.873.871,236,900
Jul 25, 20173.774.003.773.873.872,343,000
Jul 24, 20173.893.943.773.783.781,311,700
Jul 21, 20173.983.993.863.903.901,365,900
Jul 20, 20173.904.043.903.933.932,479,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...