WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
5.14
0.00 (0.00%)
Oct 8, 2025, 1:26 PM EDT - Market open
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 303,357 |
| Oct 6, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 0.19% | 243,385 |
| Oct 3, 2025 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 0.59% | 667,278 |
| Oct 2, 2025 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | -0.97% | 646,570 |
| Oct 1, 2025 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | - | 198,847 |
| Sep 30, 2025 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | 0.19% | 268,398 |
| Sep 29, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | - | 945,255 |
| Sep 26, 2025 | 5.16 | 5.21 | 5.15 | 5.15 | 5.15 | -0.19% | 1,046,848 |
| Sep 25, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | - | 889,030 |
| Sep 24, 2025 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.19% | 975,874 |
| Sep 23, 2025 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -0.58% | 560,110 |
| Sep 22, 2025 | 5.16 | 5.21 | 5.16 | 5.20 | 5.20 | 0.97% | 621,228 |
| Sep 19, 2025 | 5.23 | 5.25 | 5.15 | 5.15 | 5.15 | -1.34% | 1,202,200 |
| Sep 18, 2025 | 5.16 | 5.23 | 5.15 | 5.22 | 5.22 | 1.36% | 698,724 |
| Sep 17, 2025 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | -0.58% | 4,067,544 |
| Sep 16, 2025 | 5.15 | 5.24 | 5.15 | 5.18 | 5.18 | 0.39% | 3,091,992 |
| Sep 15, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | 0.19% | 812,424 |
| 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 |