WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20193.213.423.213.373.37787,900
Feb 14, 20193.113.303.083.163.16447,800
Feb 13, 20193.123.303.063.143.14351,400
Feb 12, 20193.103.203.053.133.13387,400
Feb 11, 20193.113.213.053.073.07366,300
Feb 08, 20193.053.163.023.103.10221,900
Feb 07, 20193.253.293.033.093.09430,500
Feb 06, 20193.393.443.173.303.30426,000
Feb 05, 20193.283.443.213.403.40546,800
Feb 04, 20193.133.273.133.223.22339,200
Feb 01, 20192.993.202.953.113.11918,800
Jan 31, 20192.923.072.893.013.01698,300
Jan 30, 20192.812.992.772.902.90740,000
Jan 29, 20192.862.912.702.812.81517,200
Jan 28, 20192.852.952.762.862.86348,600
Jan 25, 20193.013.072.772.822.82952,100
Jan 24, 20193.033.122.962.992.99412,800
Jan 23, 20193.093.252.903.023.02589,400
Jan 22, 20193.233.413.083.093.09690,500
Jan 18, 20193.093.343.073.293.29760,300
Jan 17, 20193.013.142.953.103.10473,800
Jan 16, 20193.053.052.863.033.03509,000
Jan 15, 20192.813.092.783.053.05649,000
Jan 14, 20193.003.052.772.822.82648,600
Jan 11, 20193.053.182.973.073.07527,800
Jan 10, 20192.723.102.703.083.08795,900
Jan 09, 20192.772.822.692.752.75573,600
Jan 08, 20192.582.802.512.762.76867,700
Jan 07, 20192.512.682.482.612.61835,700
Jan 04, 20192.402.582.402.502.50411,400
Jan 03, 20192.532.622.282.392.39638,900
Jan 02, 20192.052.792.052.542.541,454,600
Dec 31, 20182.182.271.982.092.09929,600
Dec 28, 20181.942.351.942.222.22963,500
Dec 27, 20182.102.101.931.951.95701,900
Dec 26, 20181.942.141.772.122.121,524,400
Dec 24, 20182.012.101.901.911.91592,600
Dec 21, 20182.542.561.992.032.032,327,400
Dec 20, 20182.562.672.352.542.541,113,200
Dec 19, 20182.672.722.512.602.60673,300
Dec 18, 20182.552.712.552.682.68572,200
Dec 17, 20182.752.802.472.532.53832,900
Dec 14, 20182.682.802.632.762.76971,000
Dec 13, 20182.842.862.672.712.711,006,400
Dec 12, 20182.732.852.622.822.821,140,900
Dec 11, 20182.913.082.682.692.691,072,400
Dec 10, 20182.933.062.812.852.85871,100
Dec 07, 20182.892.922.702.912.911,047,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...