WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.23600.23600.23600.23600.2360220,000
Apr 23, 20190.23600.24200.23600.23600.2360190,000
Apr 22, 20190.23600.23600.23600.23600.2360240,000
Apr 18, 20190.24300.24300.24300.24300.2430-
Apr 17, 20190.23600.24300.23600.24300.2430460,000
Apr 16, 20190.23800.24500.23600.24000.2400400,000
Apr 15, 20190.23600.24800.23600.24500.2450580,000
Apr 12, 20190.24500.24800.24500.24500.24501,350,000
Apr 11, 20190.23400.24000.23400.23500.23501,210,000
Apr 10, 20190.23400.24000.23400.24000.2400140,000
Apr 09, 20190.23200.23200.23200.23200.2320-
Apr 08, 20190.24400.24400.23100.23200.2320370,000
Apr 05, 20190.24000.24700.23100.24000.24001,870,000
Apr 04, 20190.25000.25500.23800.23800.23808,800,000
Apr 03, 20190.23500.23500.23000.23200.23201,840,000
Apr 02, 20190.24000.24000.24000.24000.2400-
Apr 01, 20190.24000.24000.24000.24000.2400-
Mar 29, 20190.24100.24300.24000.24000.24001,100,000
Mar 28, 20190.24100.24600.24100.24300.2430970,000
Mar 27, 20190.24600.24600.24100.24200.2420260,000
Mar 26, 20190.24500.24600.23900.24600.24601,870,000
Mar 25, 20190.24400.24400.24000.24000.2400440,000
Mar 22, 20190.24400.24400.24400.24400.2440-
Mar 21, 20190.24000.24500.24000.24400.2440380,000
Mar 20, 20190.24000.24000.24000.24000.2400200,000
Mar 19, 20190.24000.24500.24000.24000.2400430,000
Mar 18, 20190.25000.25000.25000.25000.2500-
Mar 15, 20190.24400.25000.24100.25000.25002,660,000
Mar 14, 20190.24400.24500.24000.24100.2410270,000
Mar 13, 20190.24000.24400.24000.24200.2420350,000
Mar 12, 20190.24000.24000.24000.24000.2400440,000
Mar 11, 20190.24100.24100.23800.23800.23803,110,000
Mar 08, 20190.24200.24300.24000.24000.24002,950,000
Mar 07, 20190.24200.25500.24100.24100.24103,810,000
Mar 06, 2019------
Mar 05, 20190.31000.39000.30000.34000.34008,786,000
Mar 04, 20190.32000.43000.27000.33000.330024,320,500
Mar 01, 20190.41000.45000.36000.37000.37008,937,900
Feb 28, 20190.40000.43000.36000.40000.40005,392,200
Feb 27, 20190.49000.51000.35000.38000.380014,457,600
Feb 26, 20190.50000.52000.46000.48000.48008,554,500
Feb 25, 20190.83000.94000.45000.45000.450013,655,400
Feb 22, 20190.80000.88000.75000.85000.85006,564,500
Feb 21, 20191.27001.28000.95000.95000.95006,136,700
Feb 20, 20191.24001.32001.22001.29001.29002,662,000
Feb 19, 20191.22001.39000.94001.31001.310016,820,500
Feb 15, 20193.21003.42003.21003.37003.37001,594,400
Feb 14, 20193.11003.30003.08003.16003.1600447,800
Feb 13, 20193.12003.30003.06003.14003.1400351,400
Feb 12, 20193.10003.20003.05003.13003.1300387,400
Feb 11, 20193.11003.21003.05003.07003.0700366,300
Feb 08, 20193.05003.16003.02003.10003.1000221,900
Feb 07, 20193.25003.29003.03003.09003.0900430,500
Feb 06, 20193.39003.44003.17003.30003.3000426,000
Feb 05, 20193.28003.44003.21003.40003.4000546,800
Feb 04, 20193.13003.27003.13003.22003.2200339,200
Feb 01, 20192.99003.20002.95003.11003.1100918,800
Jan 31, 20192.92003.07002.89003.01003.0100698,300
Jan 30, 20192.81002.99002.77002.90002.9000740,000
Jan 29, 20192.86002.91002.70002.81002.8100517,200
Jan 28, 20192.85002.95002.76002.86002.8600348,600
Jan 25, 20193.01003.07002.77002.82002.8200952,100
Jan 24, 20193.03003.12002.96002.99002.9900412,800
Jan 23, 20193.09003.25002.90003.02003.0200589,400
Jan 22, 20193.23003.41003.08003.09003.0900690,500
Jan 18, 20193.09003.34003.07003.29003.2900760,300
Jan 17, 20193.01003.14002.95003.10003.1000473,800
Jan 16, 20193.05003.05002.86003.03003.0300509,000
Jan 15, 20192.81003.09002.78003.05003.0500649,000
Jan 14, 20193.00003.05002.77002.82002.8200648,600
Jan 11, 20193.05003.18002.97003.07003.0700527,800
Jan 10, 20192.72003.10002.70003.08003.0800795,900
Jan 09, 20192.77002.82002.69002.75002.7500573,600
Jan 08, 20192.58002.80002.51002.76002.7600867,700
Jan 07, 20192.51002.68002.48002.61002.6100835,700
Jan 04, 20192.40002.58002.40002.50002.5000411,400
Jan 03, 20192.53002.62002.28002.39002.3900638,900
Jan 02, 20192.05002.79002.05002.54002.54001,454,600
Dec 31, 20182.18002.27001.98002.09002.0900929,600
Dec 28, 20181.94002.35001.94002.22002.2200963,500
Dec 27, 20182.10002.10001.93001.95001.9500701,900
Dec 26, 20181.94002.14001.77002.12002.12001,524,400
Dec 24, 20182.01002.10001.90001.91001.9100592,600
Dec 21, 20182.54002.56001.99002.03002.03002,327,400
Dec 20, 20182.56002.67002.35002.54002.54001,113,200
Dec 19, 20182.67002.72002.51002.60002.6000673,300
Dec 18, 20182.55002.71002.55002.68002.6800572,200
Dec 17, 20182.75002.80002.47002.53002.5300832,900
Dec 14, 20182.68002.80002.63002.76002.7600971,000
Dec 13, 20182.84002.86002.67002.71002.71001,006,400
Dec 12, 20182.73002.85002.62002.82002.82001,140,900
Dec 11, 20182.91003.08002.68002.69002.69001,072,400
Dec 10, 20182.93003.06002.81002.85002.8500871,100
Dec 07, 20182.89002.92002.70002.91002.91001,047,700
Dec 06, 20182.85002.91002.61002.88002.88001,297,800
Dec 04, 20183.14003.14002.85002.89002.89001,065,300
Dec 03, 20183.09003.18003.01003.15003.1500889,300
Nov 30, 20183.36003.44003.01003.01003.01003,260,800
Nov 29, 20183.35003.46003.31003.38003.3800412,800
Nov 28, 20183.25003.40003.22003.34003.3400432,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...