WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
5.30
+0.13 (2.51%)
Nov 4, 2024, 4:00 PM EST - Market closed

WideOpenWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.225.355.155.305.302.51%432,228
Nov 1, 20245.075.175.075.175.173.61%445,071
Oct 31, 20245.115.114.954.994.99-1.38%238,459
Oct 30, 20245.155.205.055.065.06-1.94%197,110
Oct 29, 20245.095.225.065.165.16-0.19%290,201
Oct 28, 20245.385.455.165.175.17-2.82%271,191
Oct 25, 20245.165.435.085.325.324.52%770,170
Oct 24, 20244.945.134.905.095.093.25%402,253
Oct 23, 20244.894.964.874.934.930.41%372,902
Oct 22, 20244.855.004.854.914.910.20%162,522
Oct 21, 20245.045.054.894.904.90-2.97%568,114
Oct 18, 20245.055.175.005.055.051.00%514,415
Oct 17, 20244.965.054.915.005.000.40%336,420
Oct 16, 20244.905.064.904.984.983.11%517,245
Oct 15, 20245.005.114.674.834.83-3.78%1,855,371
Oct 14, 20245.115.145.025.025.02-2.14%255,989
Oct 11, 20245.125.255.085.135.130.20%492,344
Oct 10, 20245.075.175.025.125.120.39%259,362
Oct 9, 20245.065.145.045.105.10-252,481
Oct 8, 20245.125.245.025.105.10-0.20%269,355
Oct 7, 20245.215.215.085.115.11-1.92%229,604
Oct 4, 20245.185.295.115.215.211.36%228,247
Oct 3, 20245.215.215.095.145.14-2.47%268,349
Oct 2, 20245.195.315.175.275.271.54%214,096
Oct 1, 20245.265.265.055.195.19-1.14%397,943
Sep 30, 20245.325.375.205.255.25-1.50%372,333
Sep 27, 20245.315.465.225.335.331.33%323,717
Sep 26, 20245.255.335.225.265.260.77%335,458
Sep 25, 20245.315.345.185.225.22-0.95%268,261
Sep 24, 20245.195.315.185.275.271.74%193,384
Sep 23, 20245.205.285.145.185.180.58%313,584
Sep 20, 20245.255.295.135.155.15-2.83%778,759
Sep 19, 20245.365.405.295.305.301.15%292,385
Sep 18, 20245.395.505.245.245.24-2.06%349,533
Sep 17, 20245.375.425.295.355.350.38%424,122
Sep 16, 20245.505.505.275.335.33-3.09%405,740
Sep 13, 20245.395.545.365.505.502.80%498,528
Sep 12, 20245.065.395.025.355.355.73%742,572
Sep 11, 20245.505.504.835.065.06-8.00%1,585,784
Sep 10, 20245.545.545.385.505.50-0.90%493,266
Sep 9, 20245.495.605.435.555.550.91%758,199
Sep 6, 20245.575.615.445.505.50-1.96%627,778
Sep 5, 20245.635.685.535.615.610.54%388,939
Sep 4, 20245.455.655.435.585.582.01%758,314
Sep 3, 20245.465.605.405.475.47-0.91%808,020
Aug 30, 20245.765.765.505.525.52-3.33%502,507
Aug 29, 20245.565.795.505.715.713.25%696,753
Aug 28, 20245.565.605.505.535.53-0.90%403,089
Aug 27, 20245.595.715.565.585.58-1.24%410,663
Aug 26, 20245.675.675.545.655.650.53%968,199
Aug 23, 20245.495.695.495.625.622.37%530,295
Aug 22, 20245.605.605.475.495.49-1.79%384,128
Aug 21, 20245.655.655.495.595.59-0.53%383,809
Aug 20, 20245.795.805.555.625.62-2.77%429,611
Aug 19, 20245.595.785.575.785.783.58%691,749
Aug 16, 20245.435.725.365.585.583.91%1,657,126
Aug 15, 20245.355.405.245.375.371.90%697,910
Aug 14, 20245.365.365.205.275.27-0.94%348,490
Aug 13, 20245.215.325.155.325.322.70%651,009
Aug 12, 20245.155.275.085.185.18-0.19%424,480
Aug 9, 20245.525.645.105.195.190.39%908,811
Aug 8, 20245.305.305.085.175.17-0.58%814,980
Aug 7, 20245.195.305.115.205.202.36%732,283
Aug 6, 20245.035.155.015.085.081.60%566,665
Aug 5, 20245.005.144.875.005.00-3.66%931,111
Aug 2, 20245.205.365.185.195.19-1.14%406,048
Aug 1, 20245.465.465.235.255.25-3.67%522,305
Jul 31, 20245.535.585.445.455.45-1.27%407,508
Jul 30, 20245.355.555.355.525.523.95%617,738
Jul 29, 20245.245.415.235.315.312.51%612,594
Jul 26, 20245.165.225.085.185.182.78%355,496
Jul 25, 20245.135.215.035.045.04-0.98%498,383
Jul 24, 20245.115.155.025.095.09-0.97%570,940
Jul 23, 20245.195.255.125.145.14-0.58%616,290
Jul 22, 20245.185.235.115.175.17-684,329
Jul 19, 20245.355.355.175.175.17-3.36%264,511
Jul 18, 20245.495.575.335.355.35-2.73%539,992
Jul 17, 20245.345.535.345.505.501.29%339,132
Jul 16, 20245.485.585.405.435.430.56%414,337
Jul 15, 20245.365.465.295.405.401.89%408,661
Jul 12, 20245.405.425.235.305.30-0.56%322,037
Jul 11, 20245.205.355.195.335.334.51%470,325
Jul 10, 20245.125.135.045.105.100.59%344,690
Jul 9, 20245.105.145.025.075.07-0.59%274,312
Jul 8, 20245.245.265.055.105.10-1.35%281,583
Jul 5, 20245.155.185.065.175.170.39%269,917
Jul 3, 20245.225.315.135.155.15-1.15%224,510
Jul 2, 20245.005.224.875.215.21-0.76%559,364
Jul 1, 20245.395.395.095.255.25-2.96%415,638
Jun 28, 20245.215.435.185.415.414.84%783,270
Jun 27, 20245.105.175.035.165.161.57%215,716
Jun 26, 20245.175.205.055.085.08-2.12%235,415
Jun 25, 20245.165.195.095.195.190.78%178,521
Jun 24, 20245.115.205.105.155.151.18%258,523
Jun 21, 20245.035.214.995.095.091.80%1,000,927
Jun 20, 20244.965.054.935.005.00-0.20%257,271
Jun 18, 20245.065.104.955.015.01-0.60%272,142
Jun 17, 20245.015.224.925.045.040.60%342,825
Jun 14, 20245.055.084.925.015.01-1.76%328,762
Jun 13, 20245.055.154.935.105.101.39%366,128