The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Windstream

  • WIN
  • NASDAQ
  • Utilities
  • Latest 8.67
  • Currency US$
  • Change 0.16
  • Percent Change 1.88 %
  • Volume 3,820,648
  • Thu May 23, 2013 2:52 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: 8.67 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 8.67 8.47 8.48 8.67 3,820,648
May 22 8.85 8.48 8.78 8.51 6,030,588
May 21 8.81 8.68 8.70 8.79 5,208,324
May 20 8.75 8.66 8.69 8.72 4,013,214
May 17 8.74 8.61 8.62 8.69 3,828,870
May 16 8.73 8.57 8.58 8.61 5,827,920
May 15 8.64 8.36 8.39 8.58 6,480,987
May 14 8.45 8.35 8.40 8.42 5,092,251
May 13 8.46 8.32 8.37 8.37 4,902,875
May 10 8.38 8.15 8.15 8.36 6,478,317
May 9 8.24 7.89 8.05 8.20 31,436,175
May 8 8.69 8.39 8.39 8.52 14,607,562
May 7 8.47 8.34 8.40 8.37 8,559,888
May 6 8.44 8.30 8.32 8.36 6,994,224
May 3 8.45 8.32 8.41 8.36 6,944,259
May 2 8.57 8.36 8.49 8.38 5,680,488
May 1 8.64 8.47 8.53 8.49 6,383,077
Apr 30 8.54 8.43 8.50 8.52 7,564,474
Apr 29 8.51 8.42 8.45 8.49 4,437,185
Apr 26 8.68 8.44 8.61 8.45 8,825,855
Apr 25 8.84 8.70 8.72 8.74 5,448,108
Apr 24 8.72 8.43 8.70 8.71 7,583,883
Apr 23 8.74 8.55 8.57 8.73 4,850,287
Apr 22 8.63 8.46 8.61 8.53 4,116,818
Apr 19 8.64 8.53 8.63 8.64 3,326,262
Apr 18 8.67 8.53 8.60 8.58 5,777,996
Apr 17 8.59 8.41 8.58 8.56 7,851,261
Apr 16 8.75 8.55 8.62 8.64 6,207,309
Apr 15 8.88 8.57 8.85 8.57 8,678,734
Apr 12 8.87 8.64 8.77 8.87 7,201,699