WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
4.960
-0.060 (-1.20%)
At close: Mar 28, 2025, 4:00 PM
4.983
+0.023 (0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.03 | 5.07 | 4.78 | 4.96 | 4.96 | -1.20% | 281,280 |
| Mar 27, 2025 | 5.01 | 5.08 | 5.00 | 5.02 | 5.02 | - | 179,109 |
| Mar 26, 2025 | 5.09 | 5.11 | 5.02 | 5.02 | 5.02 | -0.59% | 223,449 |
| Mar 25, 2025 | 5.08 | 5.16 | 4.99 | 5.05 | 5.05 | -1.37% | 258,437 |
| Mar 24, 2025 | 5.15 | 5.20 | 5.05 | 5.12 | 5.12 | -0.19% | 363,507 |
| Mar 21, 2025 | 4.81 | 5.33 | 4.78 | 5.13 | 5.13 | 5.56% | 1,670,505 |
| Mar 20, 2025 | 4.65 | 4.91 | 4.65 | 4.86 | 4.86 | 2.75% | 298,370 |
| Mar 19, 2025 | 4.82 | 4.83 | 4.64 | 4.73 | 4.73 | -1.87% | 262,191 |
| Mar 18, 2025 | 4.44 | 4.85 | 4.35 | 4.82 | 4.82 | 13.41% | 765,755 |
| Mar 17, 2025 | 4.05 | 4.32 | 4.05 | 4.25 | 4.25 | 2.91% | 547,164 |
| Mar 14, 2025 | 4.57 | 4.69 | 4.09 | 4.13 | 4.13 | -0.96% | 754,013 |
| Mar 13, 2025 | 4.30 | 4.31 | 4.13 | 4.17 | 4.17 | -2.80% | 313,745 |
| Mar 12, 2025 | 4.36 | 4.37 | 4.10 | 4.29 | 4.29 | -1.83% | 345,409 |
| Mar 11, 2025 | 4.44 | 4.45 | 4.31 | 4.37 | 4.37 | -1.13% | 344,503 |
| Mar 10, 2025 | 4.55 | 4.58 | 4.36 | 4.42 | 4.42 | -2.64% | 340,599 |
| Mar 7, 2025 | 4.69 | 4.73 | 4.43 | 4.54 | 4.54 | -3.61% | 358,916 |
| Mar 6, 2025 | 4.76 | 4.83 | 4.64 | 4.71 | 4.71 | -1.67% | 414,773 |
| Mar 5, 2025 | 4.69 | 4.82 | 4.69 | 4.79 | 4.79 | 1.91% | 345,846 |
| Mar 4, 2025 | 4.82 | 4.84 | 4.45 | 4.70 | 4.70 | -3.29% | 646,045 |
| Mar 3, 2025 | 4.92 | 4.95 | 4.82 | 4.86 | 4.86 | -1.42% | 241,749 |
| Feb 28, 2025 | 4.87 | 4.97 | 4.85 | 4.93 | 4.93 | 1.23% | 439,751 |
| Feb 27, 2025 | 4.80 | 4.92 | 4.77 | 4.87 | 4.87 | 1.25% | 323,481 |
| Feb 26, 2025 | 4.76 | 4.84 | 4.74 | 4.81 | 4.81 | 0.42% | 224,415 |
| Feb 25, 2025 | 4.73 | 4.82 | 4.69 | 4.79 | 4.79 | 1.05% | 225,589 |
| Feb 24, 2025 | 4.79 | 4.88 | 4.73 | 4.74 | 4.74 | -1.04% | 239,726 |
| Feb 21, 2025 | 4.98 | 4.98 | 4.74 | 4.79 | 4.79 | -2.44% | 228,213 |
| Feb 20, 2025 | 4.88 | 4.95 | 4.77 | 4.91 | 4.91 | -0.61% | 179,758 |
| Feb 19, 2025 | 4.78 | 5.00 | 4.78 | 4.94 | 4.94 | 2.49% | 364,191 |
| Feb 18, 2025 | 4.49 | 4.83 | 4.47 | 4.82 | 4.82 | 7.35% | 419,083 |
| Feb 14, 2025 | 4.51 | 4.57 | 4.46 | 4.49 | 4.49 | 0.45% | 150,658 |
| Feb 13, 2025 | 4.40 | 4.49 | 4.33 | 4.47 | 4.47 | 2.52% | 214,186 |
| Feb 12, 2025 | 4.42 | 4.49 | 4.34 | 4.36 | 4.36 | -2.90% | 208,993 |
| Feb 11, 2025 | 4.49 | 4.59 | 4.43 | 4.49 | 4.49 | -0.66% | 223,995 |
| Feb 10, 2025 | 4.43 | 4.58 | 4.39 | 4.52 | 4.52 | 2.26% | 362,712 |
| Feb 7, 2025 | 4.33 | 4.49 | 4.29 | 4.42 | 4.42 | 1.14% | 298,170 |
| Feb 6, 2025 | 4.37 | 4.47 | 4.33 | 4.37 | 4.37 | 0.69% | 317,266 |
| Feb 5, 2025 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 1.88% | 134,692 |
| Feb 4, 2025 | 4.19 | 4.26 | 4.15 | 4.26 | 4.26 | 1.19% | 186,172 |
| Feb 3, 2025 | 4.25 | 4.38 | 4.19 | 4.21 | 4.21 | -1.41% | 225,260 |
| Jan 31, 2025 | 4.21 | 4.45 | 4.17 | 4.27 | 4.27 | 1.91% | 384,741 |
| Jan 30, 2025 | 4.27 | 4.32 | 4.12 | 4.19 | 4.19 | -1.87% | 560,205 |
| Jan 29, 2025 | 4.25 | 4.36 | 4.21 | 4.27 | 4.27 | 0.47% | 235,528 |
| Jan 28, 2025 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.30% | 176,187 |
| Jan 27, 2025 | 4.46 | 4.56 | 4.32 | 4.35 | 4.35 | -2.47% | 272,549 |
| Jan 24, 2025 | 4.35 | 4.48 | 4.32 | 4.46 | 4.46 | 2.06% | 253,259 |
| Jan 23, 2025 | 4.25 | 4.39 | 4.25 | 4.37 | 4.37 | 1.63% | 169,618 |
| Jan 22, 2025 | 4.45 | 4.46 | 4.28 | 4.30 | 4.30 | -3.15% | 293,592 |
| Jan 21, 2025 | 4.53 | 4.55 | 4.27 | 4.44 | 4.44 | -1.11% | 1,003,962 |
| Jan 17, 2025 | 4.57 | 4.58 | 4.43 | 4.49 | 4.49 | -0.66% | 258,530 |
| Jan 16, 2025 | 4.60 | 4.60 | 4.49 | 4.52 | 4.52 | -1.31% | 140,069 |