Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windstream Hldgs Inc (NQ: WIN )

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 (%)
Oct 31, 2018 4.170 4.230 4.090 4.120 475,388 -0.03(-0.72%)
Oct 30, 2018 4.100 4.320 4.090 4.150 304,659 +0.03(+0.61%)
Oct 29, 2018 4.110 4.350 4.100 4.125 314,880 +0.05(+1.35%)
Oct 26, 2018 4.190 4.190 3.810 4.070 606,000 -0.18(-4.24%)
Oct 25, 2018 4.230 4.295 4.050 4.250 536,706 +0.08(+1.92%)
Oct 24, 2018 4.460 4.600 4.140 4.170 525,430 -0.32(-7.13%)
Oct 23, 2018 4.490 4.570 4.310 4.490 488,181 -0.08(-1.75%)
Oct 22, 2018 4.510 4.740 4.470 4.570 402,197 +0.04(+0.88%)
Oct 19, 2018 4.450 4.670 4.450 4.530 354,500 +0.08(+1.80%)
Oct 18, 2018 4.580 4.720 4.400 4.450 388,037 -0.17(-3.68%)
Oct 17, 2018 4.490 4.640 4.270 4.620 422,239 +0.10(+2.21%)
Oct 16, 2018 4.200 4.548 4.170 4.520 616,354 +0.29(+6.86%)
Oct 15, 2018 4.140 4.436 4.130 4.230 392,660 +0.10(+2.42%)
Oct 12, 2018 4.210 4.230 4.025 4.130 537,200 +0.00(+0.00%)
Oct 11, 2018 4.320 4.440 4.100 4.130 766,288 -0.23(-5.28%)
Oct 10, 2018 4.550 4.638 4.310 4.360 532,365 -0.19(-4.18%)
Oct 09, 2018 4.400 4.590 4.400 4.550 506,794 +0.15(+3.41%)
Oct 08, 2018 4.500 4.500 4.300 4.400 452,053 -0.10(-2.22%)
Oct 05, 2018 4.820 4.820 4.420 4.500 908,700 -0.31(-6.44%)
Oct 04, 2018 4.870 4.950 4.700 4.810 618,965 -0.07(-1.43%)
Oct 03, 2018 5.040 5.220 4.880 4.880 912,117 -0.34(-6.51%)
Oct 02, 2018 4.940 5.270 4.940 5.220 1,074,317 +0.28(+5.67%)
Oct 01, 2018 4.950 4.975 4.875 4.940 452,595 +0.04(+0.82%)
Sep 28, 2018 4.860 4.970 4.800 4.900 390,700 +0.02(+0.41%)
Sep 27, 2018 4.870 5.065 4.790 4.880 495,461 +0.03(+0.62%)
Sep 26, 2018 4.940 4.960 4.835 4.850 335,380 -0.08(-1.62%)
Sep 25, 2018 5.040 5.040 4.880 4.930 463,362 -0.10(-1.99%)
Sep 24, 2018 4.890 5.070 4.755 5.030 630,814 +0.10(+2.03%)
Sep 21, 2018 5.020 5.030 4.720 4.930 1,511,900 -0.04(-0.80%)
Sep 20, 2018 4.970 5.115 4.890 4.970 714,674 +0.01(+0.20%)
Sep 19, 2018 5.020 5.090 4.950 4.960 991,289 -0.06(-1.20%)
Sep 18, 2018 4.970 5.250 4.870 5.020 892,522 +0.06(+1.21%)
Sep 17, 2018 4.820 5.160 4.810 4.960 1,184,197 +0.11(+2.27%)
Sep 14, 2018 4.270 4.870 4.270 4.850 1,346,800 +0.53(+12.27%)
Sep 13, 2018 4.290 4.450 4.260 4.320 569,186 +0.03(+0.70%)
Sep 12, 2018 4.130 4.350 4.082 4.290 818,551 +0.17(+4.13%)
Sep 11, 2018 3.850 4.150 3.820 4.120 828,835 +0.23(+5.91%)
Sep 10, 2018 3.840 3.990 3.780 3.890 641,592 +0.07(+1.83%)
Sep 07, 2018 4.030 4.160 3.800 3.820 955,500 -0.24(-5.91%)
Sep 06, 2018 4.350 4.450 4.050 4.060 960,442 -0.26(-6.02%)
Sep 05, 2018 4.460 4.650 4.310 4.320 717,893 -0.14(-3.14%)
Sep 04, 2018 4.710 4.710 4.370 4.460 775,133 -0.25(-5.31%)
Aug 31, 2018 4.710 4.710 4.710 0 +0.02(+0.43%)
Aug 30, 2018 5.050 5.130 4.630 4.690 1,023,758 -0.46(-8.93%)
Aug 29, 2018 5.170 5.269 5.100 5.150 556,161 -0.09(-1.72%)
Aug 28, 2018 5.340 5.430 5.180 5.240 569,814 -0.12(-2.24%)
Aug 27, 2018 5.220 5.390 5.160 5.360 644,571 +0.11(+2.10%)
Aug 24, 2018 5.370 5.610 5.180 5.250 775,100 -0.14(-2.60%)
Aug 23, 2018 5.390 5.470 5.369 5.390 371,046 -0.05(-0.92%)
Aug 22, 2018 5.490 5.490 5.280 5.440 573,338 -0.03(-0.55%)
Aug 21, 2018 5.210 5.500 5.194 5.470 971,638 +0.29(+5.60%)
Aug 20, 2018 5.170 5.230 5.060 5.180 693,793 +0.04(+0.78%)
Aug 17, 2018 5.150 5.255 5.100 5.140 947,000 -0.01(-0.19%)
Aug 16, 2018 5.000 5.265 4.980 5.150 788,877 +0.15(+3.00%)
Aug 15, 2018 5.060 5.140 4.850 5.000 1,202,492 -0.12(-2.34%)
Aug 14, 2018 5.180 5.480 5.070 5.120 1,612,003 -0.02(-0.39%)
Aug 13, 2018 4.880 5.300 4.820 5.140 1,925,400 +0.22(+4.47%)
Aug 10, 2018 4.820 5.070 4.580 4.920 1,612,100 +0.04(+0.82%)
Aug 09, 2018 4.010 5.210 4.010 4.880 3,351,015 +0.99(+25.45%)
Aug 08, 2018 3.880 3.910 3.670 3.890 784,361 -0.01(-0.26%)
Aug 07, 2018 4.000 4.080 3.800 3.900 572,024 -0.05(-1.27%)
Aug 06, 2018 3.860 4.090 3.840 3.950 556,369 +0.05(+1.28%)
Aug 03, 2018 3.740 3.970 3.680 3.900 1,018,400 +0.14(+3.72%)
Aug 02, 2018 3.270 3.810 3.270 3.760 1,358,133 +0.49(+14.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.