WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20186.417.296.397.087.081,311,096
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, 20185.505.785.415.455.451,451,600
Jun 01, 20185.505.675.375.595.591,469,500
May 31, 20185.865.985.505.515.511,956,300
May 30, 20186.696.705.515.925.922,903,600
May 29, 20185.907.155.516.596.592,228,000
May 29, 20181/5 Stock Split
May 25, 20186.706.806.106.156.154,869,500
May 24, 20187.307.306.606.706.706,087,900
May 23, 20187.457.507.157.257.251,760,400
May 22, 20187.407.607.407.457.455,932,300
May 21, 20187.157.457.057.407.402,752,700
May 18, 20187.507.507.107.157.151,949,300
May 17, 20187.207.357.107.307.303,757,000
May 16, 20187.157.307.057.207.203,393,400
May 15, 20187.107.206.957.057.051,577,000
May 14, 20187.507.507.057.057.053,169,300
May 11, 20187.507.657.357.457.451,444,200
May 10, 20187.607.807.457.507.502,079,300
May 09, 20187.807.857.357.607.602,838,200
May 08, 20188.208.207.607.807.802,539,600
May 07, 20188.358.407.808.208.201,741,300
May 04, 20187.608.357.558.258.252,914,400
May 03, 20187.508.057.257.757.752,151,400
May 02, 20187.508.207.358.158.152,841,600
May 01, 20187.707.757.207.307.301,365,200
Apr 30, 20187.957.957.707.757.751,235,700
Apr 27, 20187.358.007.357.807.801,859,700
Apr 26, 20187.507.657.357.407.40703,700
Apr 25, 20187.507.607.357.557.55693,700
Apr 24, 20187.507.607.307.507.50960,800
Apr 23, 20187.757.757.307.607.601,381,700
Apr 20, 20187.707.807.557.807.80833,300
Apr 19, 20188.008.007.607.757.752,770,900
Apr 18, 20187.958.157.858.008.00976,500
Apr 17, 20188.008.207.857.957.951,187,000
Apr 16, 20187.858.157.808.008.00886,900
Apr 13, 20188.008.257.807.807.802,020,600
Apr 12, 20188.108.207.958.008.001,168,000
Apr 11, 20187.808.257.808.058.051,937,200
Apr 10, 20187.558.007.557.957.951,796,900
Apr 09, 20187.507.657.507.557.55964,900
Apr 06, 20187.257.607.157.457.451,324,900
Apr 05, 20187.257.406.957.307.301,318,900
Apr 04, 20186.857.206.807.157.151,556,000
Apr 03, 20186.706.906.556.806.801,241,500
Apr 02, 20187.007.356.556.606.603,521,700
Mar 29, 20187.307.307.007.057.052,655,600
Mar 28, 20188.058.107.157.207.205,021,300
Mar 27, 20188.508.857.958.058.052,346,400
Mar 26, 20188.458.558.308.508.501,052,500
Mar 23, 20188.808.858.258.358.351,997,500
Mar 22, 20188.759.208.608.858.853,026,000
Mar 21, 20188.809.158.708.958.952,496,200
Mar 20, 20188.358.858.158.858.853,318,700
Mar 19, 20188.558.708.108.358.353,734,800
Mar 16, 20187.808.957.658.758.7516,584,100
Mar 15, 20187.958.007.707.857.853,084,300
Mar 14, 20187.608.007.557.957.953,857,100
Mar 13, 20188.308.457.807.807.804,189,800
Mar 12, 20188.308.457.958.208.203,989,400
Mar 09, 20187.708.357.558.308.304,279,600
Mar 08, 20187.857.907.607.757.753,188,200
Mar 07, 20187.758.057.607.857.851,791,000
Mar 06, 20187.507.957.457.857.851,708,200
Mar 05, 20187.457.807.457.557.552,893,000
Mar 02, 20188.158.157.307.557.554,473,600
Mar 01, 20187.958.107.458.008.002,394,100
Feb 28, 20188.008.107.757.907.909,146,100
Feb 27, 20188.108.257.858.108.103,311,700
Feb 26, 20187.958.257.658.108.104,089,700
Feb 23, 20186.857.906.607.857.855,271,000
Feb 22, 20187.508.456.456.506.506,083,800
Feb 21, 20187.607.707.407.457.45808,700
Feb 20, 20187.507.707.257.557.552,064,900
Feb 16, 20187.407.557.257.357.351,045,500
Feb 15, 20187.407.657.357.407.40918,800
Feb 14, 20187.407.757.357.357.351,237,900
Feb 13, 20187.207.607.107.407.401,084,400
Feb 12, 20186.957.356.507.207.201,144,600
Feb 09, 20186.957.106.407.007.003,165,400
Feb 08, 20187.257.506.956.956.951,600,200
Feb 07, 20187.407.657.307.307.301,126,000
Feb 06, 20187.157.657.057.507.502,631,800
Feb 05, 20187.507.807.057.257.252,093,500
Feb 02, 20187.758.257.607.607.601,718,300
Feb 01, 20188.258.357.607.807.803,406,600
Jan 31, 20188.458.608.158.258.251,673,700
Jan 30, 20188.408.558.258.358.351,442,900
Jan 29, 20188.808.908.408.408.401,398,900
Jan 26, 20188.509.058.508.908.901,524,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...