Windstream Hlds Inc (OP: WINMQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1301	0.1350	0.1301	0.1314	126,900	-0.00(-2.67%)
May 28, 2020	0.1348	0.1370	0.1285	0.1350	147,838	+0.00(+3.45%)
May 27, 2020	0.1350	0.1350	0.1135	0.1305	262,491	-0.00(-3.33%)
May 26, 2020	0.1300	0.1370	0.1200	0.1350	262,241	+0.01(+3.85%)
May 22, 2020	0.1351	0.1415	0.1150	0.1300	341,100	-0.01(-8.13%)
May 21, 2020	0.1010	0.1590	0.1010	0.1415	656,443	-0.02(-11.56%)
May 20, 2020	0.1625	0.1625	0.1500	0.1600	297,511	+0.00(+0.13%)
May 19, 2020	0.1800	0.1800	0.1525	0.1598	254,651	-0.02(-9.72%)
May 18, 2020	0.1670	0.1800	0.1538	0.1770	684,004	+0.01(+4.12%)
May 15, 2020	0.1610	0.1740	0.1600	0.1700	205,700	+0.01(+5.39%)
May 14, 2020	0.1506	0.1780	0.1505	0.1613	350,483	+0.01(+7.18%)
May 13, 2020	0.1780	0.1800	0.1500	0.1505	914,656	-0.03(-16.39%)
May 12, 2020	0.2195	0.2195	0.1400	0.1800	1,238,331	-0.03(-12.71%)
May 11, 2020	0.1799	0.2200	0.1500	0.2062	2,811,229	+0.06(+38.48%)
May 08, 2020	0.1025	0.1495	0.1000	0.1489	419,100	+0.05(+48.90%)
May 07, 2020	0.1050	0.1200	0.0925	0.1000	245,209	+0.01(+9.17%)
May 06, 2020	0.1099	0.1200	0.0811	0.0916	458,882	-0.00(-3.58%)
May 05, 2020	0.0850	0.0970	0.0850	0.0950	81,963	+0.01(+5.56%)
May 04, 2020	0.0885	0.1000	0.0850	0.0900	367,376	+0.00(+4.77%)
May 01, 2020	0.0964	0.0964	0.0850	0.0859	563,600	-0.00(-3.81%)
Apr 30, 2020	0.0948	0.0960	0.0751	0.0893	133,739	-0.00(-0.78%)
Apr 29, 2020	0.0802	0.0935	0.0750	0.0900	496,652	+0.00(+5.88%)
Apr 28, 2020	0.1000	0.1000	0.0839	0.0850	118,326	-0.00(-5.56%)
Apr 27, 2020	0.0900	0.0965	0.0759	0.0900	553,643	+0.00(+5.88%)
Apr 24, 2020	0.0801	0.0966	0.0760	0.0850	373,300	-0.01(-11.27%)
Apr 23, 2020	0.0780	0.0990	0.0721	0.0958	259,081	+0.02(+26.05%)
Apr 22, 2020	0.1000	0.1000	0.0700	0.0760	127,500	-0.00(-3.31%)
Apr 21, 2020	0.0620	0.1000	0.0620	0.0786	509,162	+0.01(+12.29%)
Apr 20, 2020	0.0689	0.0700	0.0619	0.0700	506,273	+0.01(+7.86%)
Apr 17, 2020	0.0610	0.0675	0.0610	0.0649	166,200	+0.00(+0.15%)
Apr 16, 2020	0.0675	0.0675	0.0615	0.0648	61,577	+0.00(+1.25%)
Apr 15, 2020	0.0650	0.0690	0.0630	0.0640	84,222	-0.00(-1.54%)
Apr 14, 2020	0.0600	0.0700	0.0600	0.0650	175,300	-0.00(-5.80%)
Apr 13, 2020	0.0700	0.0700	0.0555	0.0690	305,720	+0.01(+15.00%)
Apr 09, 2020	0.0578	0.0680	0.0570	0.0600	134,800	+0.00(+4.35%)
Apr 08, 2020	0.0610	0.0690	0.0570	0.0575	289,960	-0.01(-11.54%)
Apr 07, 2020	0.0650	0.0750	0.0640	0.0650	780,995	-0.00(-1.22%)
Apr 06, 2020	0.0700	0.0700	0.0635	0.0658	248,720	+0.00(+1.23%)
Apr 03, 2020	0.0650	0.0700	0.0600	0.0650	418,400	+0.01(+8.33%)
Apr 02, 2020	0.0501	0.0650	0.0501	0.0600	237,023	+0.01(+17.42%)
Apr 01, 2020	0.0520	0.0598	0.0500	0.0511	184,619	+0.00(+2.00%)
Mar 31, 2020	0.0650	0.0650	0.0430	0.0501	233,091	+0.01(+19.29%)
Mar 30, 2020	0.0480	0.0480	0.0400	0.0420	286,941	-0.00(-4.55%)
Mar 27, 2020	0.0480	0.0480	0.0380	0.0440	492,500	-0.00(-7.37%)
Mar 26, 2020	0.0475	0.0540	0.0422	0.0475	250,226	+0.00(+6.26%)
Mar 25, 2020	0.0550	0.0550	0.0420	0.0447	698,734	-0.00(-5.50%)
Mar 24, 2020	0.0510	0.0612	0.0472	0.0473	1,277,515	-0.00(-7.25%)
Mar 23, 2020	0.0749	0.0800	0.0502	0.0510	1,283,999	-0.02(-24.89%)
Mar 20, 2020	0.0750	0.0750	0.0600	0.0679	78,600	+0.01(+13.17%)
Mar 19, 2020	0.0610	0.0779	0.0597	0.0600	232,571	+0.01(+14.07%)
Mar 18, 2020	0.0600	0.0800	0.0500	0.0526	128,924	-0.00(-4.19%)
Mar 17, 2020	0.0460	0.0650	0.0460	0.0549	681,875	+0.00(+9.80%)
Mar 16, 2020	0.0500	0.0500	0.0448	0.0500	571,560	+0.00(+0.00%)
Mar 13, 2020	0.0700	0.0700	0.0450	0.0500	890,000	-0.02(-28.37%)
Mar 12, 2020	0.0570	0.0750	0.0570	0.0698	140,364	+0.01(+16.33%)
Mar 11, 2020	0.0675	0.0750	0.0600	0.0600	201,295	-0.00(-7.55%)
Mar 10, 2020	0.0649	0.0850	0.0573	0.0649	1,008,404	+0.00(+8.17%)
Mar 09, 2020	0.0680	0.0709	0.0550	0.0600	1,218,310	-0.01(-11.76%)
Mar 06, 2020	0.0700	0.0750	0.0680	0.0680	769,000	-0.00(-2.86%)
Mar 05, 2020	0.0700	0.0750	0.0700	0.0700	516,042	-0.00(-5.28%)
Mar 04, 2020	0.0780	0.0784	0.0700	0.0739	570,984	+0.00(+2.64%)
Mar 03, 2020	0.0799	0.0800	0.0680	0.0720	1,429,700	+0.00(+2.86%)

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.