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 (%)
Sep 30, 2019 0.2050 0.2249 0.1910 0.2100 330,042 +0.01(+2.44%)
Sep 27, 2019 0.2100 0.2100 0.1920 0.2050 212,300 -0.01(-4.56%)
Sep 26, 2019 0.2110 0.2206 0.2110 0.2148 94,096 +0.00(+1.80%)
Sep 25, 2019 0.2400 0.2400 0.2100 0.2110 344,743 -0.01(-5.08%)
Sep 24, 2019 0.2100 0.2300 0.2100 0.2223 29,586 -0.01(-3.68%)
Sep 23, 2019 0.2349 0.2400 0.2100 0.2308 90,463 +0.00(+0.48%)
Sep 20, 2019 0.2350 0.2350 0.2101 0.2297 50,200 -0.01(-3.28%)
Sep 19, 2019 0.2200 0.2425 0.2150 0.2375 179,334 -0.01(-5.00%)
Sep 18, 2019 0.2690 0.2690 0.2175 0.2500 805,277 +0.00(+0.00%)
Sep 17, 2019 0.2550 0.2620 0.2430 0.2500 132,442 -0.01(-3.85%)
Sep 16, 2019 0.2552 0.2700 0.2500 0.2600 264,411 -0.00(-0.99%)
Sep 13, 2019 0.2800 0.2800 0.2400 0.2626 123,000 -0.00(-1.20%)
Sep 12, 2019 0.2550 0.2800 0.2401 0.2658 152,066 +0.03(+10.75%)
Sep 11, 2019 0.2352 0.2518 0.2251 0.2400 195,949 +0.00(+1.69%)
Sep 10, 2019 0.2300 0.2395 0.2300 0.2360 246,137 +0.01(+3.74%)
Sep 09, 2019 0.2140 0.2313 0.2140 0.2275 58,553 +0.01(+3.88%)
Sep 06, 2019 0.2100 0.2375 0.2100 0.2190 204,400 -0.01(-4.78%)
Sep 05, 2019 0.2210 0.2399 0.2210 0.2300 169,014 +0.00(+0.00%)
Sep 04, 2019 0.2220 0.2300 0.2220 0.2300 78,444 +0.00(+0.00%)
Sep 03, 2019 0.2300 0.2500 0.2050 0.2300 203,409 +0.02(+9.52%)
Aug 30, 2019 0.1900 0.2101 0.1900 0.2100 430,700 +0.01(+4.43%)
Aug 29, 2019 0.2015 0.2059 0.2011 0.2011 77,978 -0.00(-1.42%)
Aug 28, 2019 0.2020 0.2059 0.2000 0.2040 44,405 -0.00(-0.92%)
Aug 27, 2019 0.2015 0.2060 0.2015 0.2059 35,906 +0.00(+2.18%)
Aug 26, 2019 0.2010 0.2060 0.2010 0.2015 16,231 -0.00(-2.18%)
Aug 23, 2019 0.2046 0.2075 0.2011 0.2060 55,800 +0.00(+0.83%)
Aug 22, 2019 0.2010 0.2080 0.2010 0.2043 31,480 +0.00(+0.15%)
Aug 21, 2019 0.2080 0.2080 0.2000 0.2040 299,831 -0.00(-1.69%)
Aug 20, 2019 0.2080 0.2080 0.1950 0.2075 202,249 +0.01(+3.23%)
Aug 19, 2019 0.1901 0.2058 0.1901 0.2010 36,406 +0.00(+0.50%)
Aug 16, 2019 0.2005 0.2080 0.1901 0.2000 155,900 -0.00(-0.74%)
Aug 15, 2019 0.2037 0.2050 0.2000 0.2015 69,243 -0.00(-1.08%)
Aug 14, 2019 0.2000 0.2075 0.1900 0.2037 30,464 -0.01(-2.77%)
Aug 13, 2019 0.2100 0.2100 0.1900 0.2095 1,141,157 +0.00(+1.95%)
Aug 12, 2019 0.2002 0.2080 0.1860 0.2055 142,573 +0.01(+4.16%)
Aug 09, 2019 0.2000 0.2024 0.1970 0.1973 119,000 -0.01(-2.52%)
Aug 08, 2019 0.2000 0.2100 0.2000 0.2024 244,276 -0.00(-0.78%)
Aug 07, 2019 0.2080 0.2080 0.1910 0.2040 116,167 +0.00(+2.00%)
Aug 06, 2019 0.1970 0.2080 0.1900 0.2000 99,948 +0.01(+6.04%)
Aug 05, 2019 0.1800 0.2000 0.1750 0.1886 170,914 +0.01(+4.78%)
Aug 02, 2019 0.1856 0.2080 0.1750 0.1800 116,000 -0.01(-5.26%)
Aug 01, 2019 0.2050 0.2050 0.1900 0.1900 108,061 -0.01(-6.17%)
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%)
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.