WideOpenWest, Inc. (FRA:WU5)
Germany · Delayed Price · Currency is EUR 4.420
-0.020 (-0.45%)
Last updated: Dec 1, 2025, 8:05 AM CET
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.30% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Nov 26, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | - |
| Nov 25, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Nov 24, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | - |
| Nov 21, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | - |
| Nov 20, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | - |
| Nov 19, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | - |
| Nov 18, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Nov 17, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 0.45% | - |
| Nov 14, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Nov 13, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | - | - |
| Nov 12, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | - | - |
| Nov 11, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 0.45% | - |
| Nov 10, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | - |
| Nov 7, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | - |
| Nov 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 0.91% | - |
| Nov 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Nov 3, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 31, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Oct 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 27, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 24, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -0.45% | - |
| Oct 23, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | - | - |
| Oct 22, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | - | - |
| Oct 21, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | - |
| Oct 20, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | - |
| Oct 17, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | - | - |
| Oct 16, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | - | - |
| Oct 15, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | - |
| Oct 14, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -0.45% | - |
| Oct 13, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | - |
| Oct 10, 2025 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | -0.90% | - |
| Oct 9, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 0.91% | - |
| Oct 8, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | - |
| Oct 7, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | - |
| Oct 6, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.46% | - |
| Oct 3, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | - | - |
| Oct 2, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| Oct 1, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | - | - |
| Sep 30, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | - | - |
| Sep 29, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -0.45% | - |
| Sep 26, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -0.45% | - |
| Sep 25, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 3.27% | - |
| Sep 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 23, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.91% | - |
| Sep 22, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 0.46% | - |