WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20184.454.674.454.534.53352,400
Oct 18, 20184.584.724.404.454.45388,000
Oct 17, 20184.494.644.274.624.62422,200
Oct 16, 20184.204.554.174.524.52616,300
Oct 15, 20184.144.444.134.234.23392,500
Oct 12, 20184.214.234.034.134.13537,200
Oct 11, 20184.324.444.104.134.13766,300
Oct 10, 20184.554.644.314.364.36532,400
Oct 09, 20184.404.594.404.554.55506,400
Oct 08, 20184.504.504.304.404.40452,100
Oct 05, 20184.824.824.424.504.50908,400
Oct 04, 20184.874.954.704.814.81619,000
Oct 03, 20185.045.224.884.884.88912,100
Oct 02, 20184.945.274.945.225.221,074,000
Oct 01, 20184.954.974.884.944.94452,200
Sep 28, 20184.864.974.804.904.90390,800
Sep 27, 20184.875.074.794.884.88495,700
Sep 26, 20184.944.964.844.854.85335,400
Sep 25, 20185.045.044.884.934.93463,400
Sep 24, 20184.895.074.765.035.03630,800
Sep 21, 20185.025.034.724.934.931,511,900
Sep 20, 20184.975.124.894.974.97714,700
Sep 19, 20185.025.094.954.964.96991,300
Sep 18, 20184.975.254.875.025.02892,500
Sep 17, 20184.825.164.814.964.961,184,100
Sep 14, 20184.274.874.274.854.851,346,700
Sep 13, 20184.294.454.264.324.32568,800
Sep 12, 20184.134.354.084.294.29818,600
Sep 11, 20183.854.153.824.124.12828,800
Sep 10, 20183.843.993.783.893.89641,300
Sep 07, 20184.034.163.803.823.82955,500
Sep 06, 20184.354.454.054.064.06960,400
Sep 05, 20184.464.654.314.324.32717,700
Sep 04, 20184.714.714.374.464.46774,800
Aug 31, 20184.704.774.604.714.71800,200
Aug 30, 20185.055.134.634.694.691,023,700
Aug 29, 20185.175.275.105.155.15556,200
Aug 28, 20185.345.435.185.245.24569,800
Aug 27, 20185.225.395.165.365.36644,600
Aug 24, 20185.375.615.185.255.25775,100
Aug 23, 20185.395.475.375.395.39371,000
Aug 22, 20185.495.495.285.445.44573,300
Aug 21, 20185.215.505.195.475.47971,600
Aug 20, 20185.175.235.065.185.18693,800
Aug 17, 20185.155.265.105.145.14947,000
Aug 16, 20185.005.274.985.155.15788,900
Aug 15, 20185.065.144.855.005.001,202,500
Aug 14, 20185.185.485.075.125.121,612,000
Aug 13, 20184.885.304.825.145.141,924,700
Aug 10, 20184.825.074.584.924.921,611,500
Aug 09, 20184.015.214.014.884.883,350,200
Aug 08, 20183.883.913.673.893.89784,400
Aug 07, 20184.004.083.803.903.90572,000
Aug 06, 20183.864.093.843.953.95556,400
Aug 03, 20183.273.973.273.903.901,018,400
Aug 02, 20183.273.813.273.763.761,358,100
Aug 01, 20183.513.573.233.273.272,041,700
Jul 31, 20183.493.553.413.523.521,795,800
Jul 30, 20183.383.573.313.483.481,359,100
Jul 27, 20183.704.013.393.423.422,086,900
Jul 26, 20183.123.753.103.723.722,242,500
Jul 25, 20183.223.233.033.133.131,289,400
Jul 24, 20183.443.453.073.233.231,729,900
Jul 23, 20183.463.463.273.373.371,200,600
Jul 20, 20183.723.723.423.463.461,297,400
Jul 19, 20183.713.753.673.703.70725,200
Jul 18, 20183.693.833.593.713.712,828,300
Jul 17, 20184.364.394.164.224.22596,500
Jul 16, 20184.504.514.284.354.35726,400
Jul 13, 20184.534.644.444.524.52628,400
Jul 12, 20184.684.734.514.544.54618,600
Jul 11, 20184.914.944.664.664.66871,300
Jul 10, 20185.045.124.814.934.93696,800
Jul 09, 20184.895.144.865.035.03975,800
Jul 06, 20184.834.974.674.904.90942,400
Jul 05, 20185.235.254.814.864.861,246,200
Jul 03, 20185.235.355.205.245.24400,200
Jul 02, 20185.255.505.135.205.201,061,800
Jun 29, 20185.705.725.225.275.271,141,000
Jun 28, 20185.996.005.615.665.661,169,100
Jun 27, 20186.306.345.996.006.001,201,200
Jun 26, 20186.396.456.236.246.241,093,300
Jun 25, 20186.666.766.396.396.39855,700
Jun 22, 20186.696.796.586.706.701,706,300
Jun 21, 20186.927.056.606.636.631,116,700
Jun 20, 20187.257.326.906.926.921,374,300
Jun 19, 20187.017.497.017.227.221,410,400
Jun 18, 20186.417.296.397.087.081,418,800
Jun 15, 20186.286.466.206.426.421,257,800
Jun 14, 20186.346.446.226.326.32670,600
Jun 13, 20186.256.396.196.386.381,272,800
Jun 12, 20186.156.276.136.266.26767,000
Jun 11, 20186.026.265.986.146.141,055,900
Jun 08, 20185.906.125.816.086.081,102,500
Jun 07, 20185.916.015.815.905.90862,800
Jun 06, 20185.876.055.755.885.88877,600
Jun 05, 20185.485.975.425.855.851,688,400
Jun 04, 20185.505.785.415.455.451,454,100
Jun 01, 20185.505.675.375.595.591,470,900
May 31, 20185.865.985.505.515.511,956,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...