WIN - Windstream Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20185.175.235.065.205.20492,218
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
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, 20186.706.806.106.156.15973,900
May 24, 20187.307.306.606.706.701,232,400
May 23, 20187.457.507.157.257.25352,800
May 22, 20187.407.607.407.457.451,186,400
May 21, 20187.157.457.057.407.40550,500
May 18, 20187.507.507.107.157.15389,800
May 17, 20187.207.357.107.307.30751,400
May 16, 20187.157.307.057.207.20678,600
May 15, 20187.107.206.957.057.05315,400
May 14, 20187.507.507.057.057.05633,800
May 11, 20187.507.657.357.457.45288,800
May 10, 20187.607.807.457.507.50415,800
May 09, 20187.807.857.357.607.60567,600
May 08, 20188.208.207.607.807.80507,900
May 07, 20188.358.407.808.208.20348,200
May 04, 20187.608.357.558.258.25582,800
May 03, 20187.508.057.257.757.75430,200
May 02, 20187.508.207.358.158.15568,300
May 01, 20187.707.757.207.307.30273,000
Apr 30, 20187.957.957.707.757.75247,100
Apr 27, 20187.358.007.357.807.80371,900
Apr 26, 20187.507.657.357.407.40140,700
Apr 25, 20187.507.607.357.557.55138,700
Apr 24, 20187.507.607.307.507.50192,100
Apr 23, 20187.757.757.307.607.60276,300
Apr 20, 20187.707.807.557.807.80166,600
Apr 19, 20188.008.007.607.757.75554,100
Apr 18, 20187.958.157.858.008.00195,300
Apr 17, 20188.008.207.857.957.95237,400
Apr 16, 20187.858.157.808.008.00177,300
Apr 13, 20188.008.257.807.807.80404,100
Apr 12, 20188.108.207.958.008.00233,600
Apr 11, 20187.808.257.808.058.05387,400
Apr 10, 20187.558.007.557.957.95359,300
Apr 09, 20187.507.657.507.557.55192,900
Apr 06, 20187.257.607.157.457.45264,900
Apr 05, 20187.257.406.957.307.30263,700
Apr 04, 20186.857.206.807.157.15311,200
Apr 03, 20186.706.906.556.806.80248,300
Apr 02, 20187.007.356.556.606.60704,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...