WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20182.933.062.813.023.02381,067
Dec 07, 20182.892.922.702.912.911,044,400
Dec 06, 20182.852.912.612.882.881,297,800
Dec 04, 20183.143.142.852.892.891,065,300
Dec 03, 20183.093.183.013.153.15889,300
Nov 30, 20183.363.443.013.013.013,260,800
Nov 29, 20183.353.463.313.383.38412,800
Nov 28, 20183.253.403.223.343.34432,600
Nov 27, 20183.353.573.263.263.26630,800
Nov 26, 20183.403.433.303.363.36750,600
Nov 23, 20183.403.473.253.343.34437,300
Nov 21, 20183.653.723.383.413.41893,600
Nov 20, 20183.603.753.533.663.66726,800
Nov 19, 20183.964.053.583.643.641,062,900
Nov 16, 20184.054.193.883.993.99892,000
Nov 15, 20183.924.193.794.074.071,221,300
Nov 14, 20184.244.423.923.943.941,037,300
Nov 13, 20184.564.734.194.224.22767,400
Nov 12, 20184.995.134.544.574.57656,300
Nov 09, 20185.005.054.705.025.02719,500
Nov 08, 20184.625.204.625.115.111,508,000
Nov 07, 20184.514.634.424.564.56517,100
Nov 06, 20184.504.644.504.614.61289,700
Nov 05, 20184.674.744.394.534.53478,300
Nov 02, 20184.444.674.384.644.64513,900
Nov 01, 20184.134.444.134.374.37410,100
Oct 31, 20184.174.234.094.124.12475,400
Oct 30, 20184.104.324.094.154.15304,700
Oct 29, 20184.114.354.104.134.13314,900
Oct 26, 20184.194.193.814.074.07606,100
Oct 25, 20184.234.304.054.254.25536,700
Oct 24, 20184.464.604.144.174.17525,400
Oct 23, 20184.494.574.314.494.49487,800
Oct 22, 20184.514.744.474.574.57402,200
Oct 19, 20184.454.674.454.534.53354,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...