Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windstream Hlds Inc (OP: WINMQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2600 0.2600 0.2210 0.2540 196,000 -0.01(-2.12%)
May 30, 2019 0.2660 0.2700 0.2450 0.2595 248,114 -0.00(-0.95%)
May 29, 2019 0.2820 0.2826 0.2620 0.2620 353,585 -0.02(-6.43%)
May 28, 2019 0.2700 0.2850 0.2700 0.2800 86,385 +0.01(+1.82%)
May 24, 2019 0.2800 0.2850 0.2650 0.2750 178,500 -0.01(-3.51%)
May 23, 2019 0.2870 0.2973 0.2800 0.2850 116,671 -0.00(-0.70%)
May 22, 2019 0.2780 0.2980 0.2780 0.2870 179,625 +0.01(+1.95%)
May 21, 2019 0.2843 0.3000 0.2780 0.2815 143,978 +0.00(+0.54%)
May 20, 2019 0.2860 0.2860 0.2500 0.2800 435,734 -0.01(-2.10%)
May 17, 2019 0.3130 0.3130 0.2750 0.2860 974,000 -0.02(-7.74%)
May 16, 2019 0.3038 0.3200 0.3025 0.3100 265,391 +0.01(+1.64%)
May 15, 2019 0.3003 0.3100 0.2850 0.3050 177,461 +0.01(+4.81%)
May 14, 2019 0.2960 0.3100 0.2690 0.2910 381,051 -0.01(-2.28%)
May 13, 2019 0.3200 0.3200 0.2601 0.2978 262,252 -0.02(-6.94%)
May 10, 2019 0.3040 0.3200 0.3010 0.3200 150,800 +0.02(+5.09%)
May 09, 2019 0.3100 0.3180 0.2950 0.3045 87,718 -0.01(-2.25%)
May 08, 2019 0.3230 0.3270 0.3100 0.3115 163,030 -0.01(-3.56%)
May 07, 2019 0.3240 0.3299 0.3170 0.3230 125,100 -0.00(-0.31%)
May 06, 2019 0.3313 0.3340 0.3200 0.3240 56,153 -0.00(-1.49%)
May 03, 2019 0.3310 0.3320 0.3150 0.3289 130,300 +0.00(+0.27%)
May 02, 2019 0.3100 0.3300 0.3070 0.3280 177,711 +0.02(+5.81%)
May 01, 2019 0.3065 0.3200 0.2950 0.3100 486,237 +0.00(+0.00%)
Apr 30, 2019 0.3098 0.3150 0.3010 0.3100 262,691 +0.00(+0.32%)
Apr 29, 2019 0.2960 0.3095 0.2900 0.3090 507,657 +0.01(+3.21%)
Apr 26, 2019 0.3070 0.3095 0.2910 0.2994 122,800 +0.00(+1.49%)
Apr 25, 2019 0.3050 0.3100 0.2900 0.2950 192,149 -0.01(-2.32%)
Apr 24, 2019 0.2700 0.3090 0.2624 0.3020 373,222 +0.04(+13.45%)
Apr 23, 2019 0.2990 0.3000 0.2600 0.2662 538,294 -0.03(-9.76%)
Apr 22, 2019 0.3375 0.3375 0.2780 0.2950 621,136 -0.04(-10.61%)
Apr 18, 2019 0.3500 0.3500 0.2900 0.3300 286,000 -0.02(-5.71%)
Apr 17, 2019 0.3740 0.3740 0.3200 0.3500 619,067 -0.02(-4.74%)
Apr 16, 2019 0.3650 0.3750 0.3600 0.3674 254,056 +0.01(+3.49%)
Apr 15, 2019 0.3705 0.3800 0.3500 0.3550 439,408 -0.03(-7.31%)
Apr 12, 2019 0.3400 0.3900 0.3380 0.3830 1,030,700 +0.04(+12.65%)
Apr 11, 2019 0.3100 0.3400 0.3100 0.3400 623,015 +0.03(+9.68%)
Apr 10, 2019 0.3000 0.3300 0.2710 0.3100 910,371 +0.01(+4.62%)
Apr 09, 2019 0.2850 0.3000 0.2700 0.2963 914,252 +0.03(+9.74%)
Apr 08, 2019 0.2400 0.2725 0.2350 0.2700 670,308 +0.03(+14.31%)
Apr 05, 2019 0.2500 0.2500 0.2200 0.2362 550,400 -0.00(-0.71%)
Apr 04, 2019 0.2450 0.2600 0.2010 0.2379 1,592,281 -0.01(-2.90%)
Apr 03, 2019 0.2665 0.2700 0.2400 0.2450 1,033,061 -0.02(-8.92%)
Apr 02, 2019 0.2780 0.2796 0.2550 0.2690 687,853 -0.00(-1.47%)
Apr 01, 2019 0.3000 0.3050 0.2710 0.2730 521,936 -0.03(-9.00%)
Mar 29, 2019 0.2784 0.3050 0.2720 0.3000 544,400 +0.02(+7.53%)
Mar 28, 2019 0.2710 0.2900 0.2710 0.2790 393,545 -0.00(-0.36%)
Mar 27, 2019 0.3100 0.3100 0.2750 0.2800 1,091,227 -0.03(-9.68%)
Mar 26, 2019 0.3130 0.3290 0.2990 0.3100 481,708 -0.00(-1.27%)
Mar 25, 2019 0.3475 0.3500 0.3050 0.3140 583,261 -0.03(-8.99%)
Mar 22, 2019 0.3550 0.3620 0.3400 0.3450 356,000 -0.02(-4.17%)
Mar 21, 2019 0.3500 0.3800 0.3450 0.3600 329,511 +0.00(+0.00%)
Mar 20, 2019 0.3500 0.3800 0.3250 0.3600 738,977 +0.02(+5.88%)
Mar 19, 2019 0.4050 0.4300 0.3220 0.3400 1,923,412 -0.05(-13.92%)
Mar 18, 2019 0.3399 0.4190 0.3310 0.3950 2,179,272 +0.07(+21.54%)
Mar 15, 2019 0.2840 0.3700 0.2799 0.3250 2,628,700 +0.05(+17.97%)
Mar 14, 2019 0.2750 0.2900 0.2710 0.2755 581,395 +0.01(+2.04%)
Mar 13, 2019 0.2900 0.2929 0.2695 0.2700 740,662 -0.02(-6.90%)
Mar 12, 2019 0.2870 0.2950 0.2680 0.2900 691,783 +0.01(+2.47%)
Mar 11, 2019 0.3075 0.3290 0.2600 0.2830 2,436,693 -0.03(-9.44%)
Mar 08, 2019 0.3450 0.3500 0.2900 0.3125 2,071,000 -0.04(-10.71%)
Mar 07, 2019 0.3450 0.3600 0.3080 0.3500 1,344,651 +0.01(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.