The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Windstream Holdings

  • WIN
  • NASDAQ
  • Utilities
  • Latest 10.38
  • Currency US$
  • Change 0.13
  • Percent Change 1.268 %
  • Volume 5,404,564
  • Tue Jul 22, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.38 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 10.38 10.22 10.25 10.38 5,404,564
Jul 21 10.25 10.14 10.17 10.25 5,898,841
Jul 18 10.23 10.09 10.12 10.17 3,296,974
Jul 17 10.18 10.06 10.13 10.09 6,541,809
Jul 16 10.23 10.14 10.18 10.18 6,176,161
Jul 15 10.18 10.07 10.15 10.14 7,544,880
Jul 14 10.13 10.04 10.09 10.10 4,766,775
Jul 11 10.09 10.00 10.01 10.08 2,963,349
Jul 10 10.08 9.98 9.98 10.05 6,530,744
Jul 9 10.05 9.94 10.05 10.03 6,752,531
Jul 8 10.04 9.96 10.00 10.02 5,794,999
Jul 7 10.07 9.97 9.99 10.03 4,127,082
Jul 3 10.01 9.86 9.88 9.97 4,812,133
Jul 2 9.98 9.83 9.96 9.89 12,033,940
Jul 1 9.99 9.90 9.92 9.95 8,340,885
Jun 30 9.98 9.85 9.86 9.96 7,281,480
Jun 27 9.86 9.66 9.73 9.86 9,842,797
Jun 26 9.84 9.69 9.80 9.82 6,402,914
Jun 25 10.13 9.98 10.13 10.07 8,089,067
Jun 24 10.21 10.06 10.20 10.11 8,379,282
Jun 23 10.22 10.13 10.17 10.19 5,735,807
Jun 20 10.20 10.10 10.12 10.15 10,932,729
Jun 19 10.09 10.00 10.04 10.09 3,350,049
Jun 18 10.04 9.93 10.01 10.04 3,943,201
Jun 17 10.09 9.94 9.95 9.98 7,246,491
Jun 16 9.93 9.83 9.83 9.93 4,687,490
Jun 13 9.83 9.65 9.65 9.80 4,483,987
Jun 12 9.67 9.60 9.62 9.67 3,810,444
Jun 11 9.68 9.61 9.68 9.63 4,847,951
Jun 10 9.75 9.65 9.75 9.67 4,125,043