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 (%)
Jul 31, 2019 0.2100 0.2100 0.2001 0.2025 897,519 -0.00(-0.10%)
Jul 30, 2019 0.1930 0.2100 0.1930 0.2027 190,357 +0.01(+3.95%)
Jul 29, 2019 0.1975 0.2050 0.1900 0.1950 261,833 -0.01(-2.50%)
Jul 26, 2019 0.1910 0.2040 0.1900 0.2000 385,000 +0.01(+2.56%)
Jul 25, 2019 0.1875 0.1990 0.1810 0.1950 48,361 +0.01(+5.41%)
Jul 24, 2019 0.1900 0.2000 0.1850 0.1850 109,587 -0.01(-3.65%)
Jul 23, 2019 0.1850 0.2000 0.1850 0.1920 27,611 -0.00(-1.54%)
Jul 22, 2019 0.1865 0.2050 0.1860 0.1950 133,687 +0.00(+0.52%)
Jul 19, 2019 0.1900 0.1940 0.1750 0.1940 206,100 +0.00(+0.52%)
Jul 18, 2019 0.1860 0.1940 0.1850 0.1930 218,333 +0.00(+2.12%)
Jul 17, 2019 0.1850 0.1940 0.1850 0.1890 194,377 -0.00(-1.56%)
Jul 16, 2019 0.1910 0.2025 0.1870 0.1920 257,635 -0.01(-2.54%)
Jul 15, 2019 0.2049 0.2100 0.1865 0.1970 150,469 -0.00(-1.50%)
Jul 12, 2019 0.1900 0.2050 0.1870 0.2000 321,100 +0.00(+0.60%)
Jul 11, 2019 0.2110 0.2110 0.1900 0.1988 637,678 -0.01(-3.26%)
Jul 10, 2019 0.2050 0.2140 0.1960 0.2055 416,889 -0.01(-3.97%)
Jul 09, 2019 0.2190 0.2190 0.2050 0.2140 148,215 -0.00(-1.34%)
Jul 08, 2019 0.2200 0.2242 0.2000 0.2169 441,426 -0.01(-3.39%)
Jul 05, 2019 0.2350 0.2389 0.2115 0.2245 204,000 -0.01(-3.44%)
Jul 03, 2019 0.2471 0.2471 0.2300 0.2325 236,400 -0.01(-5.56%)
Jul 02, 2019 0.2155 0.2500 0.2075 0.2462 2,235,942 +0.03(+12.68%)
Jul 01, 2019 0.2270 0.2400 0.1960 0.2185 434,184 -0.01(-4.96%)
Jun 28, 2019 0.2500 0.2550 0.2100 0.2299 463,200 -0.02(-7.48%)
Jun 27, 2019 0.2500 0.2500 0.2256 0.2485 58,419 +0.01(+3.54%)
Jun 26, 2019 0.2270 0.2500 0.2270 0.2400 36,321 +0.01(+5.73%)
Jun 25, 2019 0.2350 0.2400 0.2250 0.2270 162,230 -0.01(-3.98%)
Jun 24, 2019 0.2401 0.2450 0.2250 0.2364 198,844 +0.00(+0.60%)
Jun 21, 2019 0.2525 0.2550 0.2300 0.2350 141,500 -0.01(-5.62%)
Jun 20, 2019 0.2550 0.2550 0.2300 0.2490 86,381 +0.01(+4.62%)
Jun 19, 2019 0.2580 0.2650 0.2380 0.2380 421,470 -0.02(-8.46%)
Jun 18, 2019 0.2675 0.2850 0.2500 0.2600 171,336 -0.02(-7.11%)
Jun 17, 2019 0.2790 0.2899 0.2360 0.2799 860,238 -0.00(-0.04%)
Jun 14, 2019 0.2850 0.2850 0.2650 0.2800 318,400 +0.02(+9.33%)
Jun 13, 2019 0.2250 0.2856 0.2150 0.2561 509,238 +0.03(+11.35%)
Jun 12, 2019 0.2200 0.2550 0.2050 0.2300 537,589 +0.01(+3.60%)
Jun 11, 2019 0.2020 0.2250 0.2020 0.2220 165,270 +0.02(+9.85%)
Jun 10, 2019 0.2100 0.2120 0.1950 0.2021 208,754 -0.01(-3.99%)
Jun 07, 2019 0.2175 0.2195 0.2081 0.2105 107,100 -0.01(-3.88%)
Jun 06, 2019 0.2300 0.2398 0.2120 0.2190 120,849 -0.00(-0.45%)
Jun 05, 2019 0.2150 0.2430 0.2020 0.2200 1,098,118 +0.01(+5.77%)
Jun 04, 2019 0.2240 0.2298 0.2050 0.2080 471,284 -0.02(-9.45%)
Jun 03, 2019 0.2610 0.2610 0.2130 0.2297 469,617 -0.02(-9.57%)
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%)
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.