WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
5.22
+0.06 (1.16%)
Sep 16, 2025, 3:31 PM EDT - Market open
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | 0.19% | 812,423 |
| Sep 12, 2025 | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | 0.39% | 1,102,503 |
| Sep 11, 2025 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | - | 275,895 |
| Sep 10, 2025 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | - | 683,227 |
| Sep 9, 2025 | 5.13 | 5.15 | 5.12 | 5.13 | 5.13 | -0.19% | 349,006 |
| Sep 8, 2025 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | - | 655,986 |
| Sep 5, 2025 | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | 1.18% | 1,639,302 |
| Sep 4, 2025 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | - | 320,541 |
| Sep 3, 2025 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | - | 361,877 |
| Sep 2, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.20% | 417,485 |
| Aug 29, 2025 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | - | 567,415 |
| Aug 28, 2025 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | - | 526,573 |
| Aug 27, 2025 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 0.20% | 1,302,095 |
| Aug 26, 2025 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | - | 315,950 |
| Aug 25, 2025 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | -0.20% | 707,302 |
| Aug 22, 2025 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | 0.20% | 1,186,708 |
| Aug 21, 2025 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | - | 1,025,909 |
| Aug 20, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | - | 423,614 |
| Aug 19, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.40% | 1,483,560 |
| Aug 18, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.20% | 1,105,310 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 1,160,569 |
| Aug 14, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 2,000,878 |
| Aug 13, 2025 | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | 0.60% | 7,152,551 |
| Aug 12, 2025 | 5.06 | 5.09 | 5.02 | 5.04 | 5.04 | 49.11% | 44,698,517 |
| Aug 11, 2025 | 3.21 | 3.65 | 3.19 | 3.38 | 3.38 | 5.96% | 2,678,563 |
| Aug 8, 2025 | 3.14 | 3.21 | 3.06 | 3.19 | 3.19 | 0.63% | 605,711 |
| Aug 7, 2025 | 3.37 | 3.41 | 3.13 | 3.17 | 3.17 | -5.65% | 511,133 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.33 | 3.36 | 3.36 | - | 272,224 |
| Aug 5, 2025 | 3.35 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 326,041 |
| Aug 4, 2025 | 3.33 | 3.43 | 3.30 | 3.35 | 3.35 | 0.30% | 417,341 |
| Aug 1, 2025 | 3.35 | 3.37 | 3.26 | 3.34 | 3.34 | -0.89% | 529,657 |
| Jul 31, 2025 | 3.39 | 3.46 | 3.33 | 3.37 | 3.37 | -1.75% | 519,140 |
| Jul 30, 2025 | 3.42 | 3.54 | 3.38 | 3.43 | 3.43 | 0.59% | 419,084 |
| Jul 29, 2025 | 3.55 | 3.56 | 3.33 | 3.41 | 3.41 | -3.67% | 607,636 |
| Jul 28, 2025 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.75% | 657,776 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.63 | 3.64 | 3.64 | -5.70% | 616,489 |
| Jul 24, 2025 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 345,866 |
| Jul 23, 2025 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 1.04% | 331,310 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.81 | 3.84 | 3.84 | 1.05% | 168,426 |
| Jul 21, 2025 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | -1.30% | 242,337 |
| Jul 18, 2025 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | 1.58% | 295,499 |
| Jul 17, 2025 | 3.84 | 3.94 | 3.78 | 3.79 | 3.79 | -1.04% | 398,554 |
| Jul 16, 2025 | 3.78 | 3.91 | 3.78 | 3.83 | 3.83 | 1.32% | 450,010 |
| Jul 15, 2025 | 3.92 | 3.96 | 3.77 | 3.78 | 3.78 | -3.57% | 518,998 |
| Jul 14, 2025 | 3.92 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 269,721 |
| Jul 11, 2025 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | -1.74% | 306,111 |
| Jul 10, 2025 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -0.99% | 167,943 |
| Jul 9, 2025 | 4.11 | 4.11 | 4.02 | 4.06 | 4.06 | -1.22% | 165,426 |
| Jul 8, 2025 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.48% | 124,858 |
| Jul 7, 2025 | 4.12 | 4.13 | 4.00 | 4.05 | 4.05 | -2.88% | 252,493 |