WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
3.780
-0.140 (-3.57%)
Jul 15, 2025, 4:00 PM - Market closed
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 95,478 |
| Jul 2, 2025 | 4.13 | 4.18 | 4.08 | 4.11 | 4.11 | -0.72% | 166,280 |
| Jul 1, 2025 | 4.01 | 4.19 | 4.01 | 4.14 | 4.14 | 1.97% | 163,132 |
| Jun 30, 2025 | 4.07 | 4.10 | 3.96 | 4.06 | 4.06 | - | 212,700 |
| Jun 27, 2025 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | - | 261,608 |
| Jun 26, 2025 | 4.09 | 4.11 | 3.96 | 4.06 | 4.06 | -1.22% | 272,374 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -1.91% | 179,300 |
| Jun 24, 2025 | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | 1.45% | 128,824 |
| Jun 23, 2025 | 4.06 | 4.15 | 3.95 | 4.13 | 4.13 | 1.72% | 411,186 |
| Jun 20, 2025 | 3.97 | 4.12 | 3.96 | 4.06 | 4.06 | 3.57% | 901,145 |
| Jun 18, 2025 | 3.89 | 3.98 | 3.89 | 3.92 | 3.92 | - | 182,995 |
| Jun 17, 2025 | 3.96 | 4.05 | 3.87 | 3.92 | 3.92 | -2.00% | 331,521 |
| Jun 16, 2025 | 3.98 | 4.11 | 3.98 | 4.00 | 4.00 | 0.76% | 258,314 |
| Jun 13, 2025 | 3.95 | 4.05 | 3.87 | 3.97 | 3.97 | -1.24% | 362,613 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 235,875 |
| Jun 11, 2025 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -1.70% | 269,767 |
| Jun 10, 2025 | 4.06 | 4.17 | 4.02 | 4.11 | 4.11 | 0.74% | 270,130 |
| Jun 9, 2025 | 4.20 | 4.24 | 4.07 | 4.08 | 4.08 | -2.63% | 278,153 |
| Jun 6, 2025 | 4.22 | 4.22 | 4.13 | 4.19 | 4.19 | 0.72% | 221,528 |
| Jun 5, 2025 | 4.22 | 4.23 | 4.11 | 4.16 | 4.16 | -1.42% | 450,921 |
| Jun 4, 2025 | 4.21 | 4.26 | 4.18 | 4.22 | 4.22 | 0.48% | 281,052 |
| Jun 3, 2025 | 4.18 | 4.21 | 4.11 | 4.20 | 4.20 | 0.48% | 219,049 |
| Jun 2, 2025 | 4.20 | 4.21 | 4.09 | 4.18 | 4.18 | -0.71% | 290,888 |
| May 30, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 4.21 | -2.09% | 197,347 |
| May 29, 2025 | 4.28 | 4.31 | 4.17 | 4.30 | 4.30 | - | 201,420 |
| May 28, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | -1.15% | 188,596 |
| May 27, 2025 | 4.25 | 4.36 | 4.22 | 4.35 | 4.35 | 2.84% | 232,319 |
| May 23, 2025 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | 1.44% | 222,788 |
| May 22, 2025 | 4.12 | 4.23 | 4.05 | 4.17 | 4.17 | 0.48% | 325,192 |
| May 21, 2025 | 4.15 | 4.22 | 4.09 | 4.15 | 4.15 | -1.43% | 391,310 |
| May 20, 2025 | 4.32 | 4.37 | 4.18 | 4.21 | 4.21 | -3.00% | 175,571 |
| May 19, 2025 | 4.35 | 4.41 | 4.32 | 4.34 | 4.34 | -1.14% | 145,756 |
| May 16, 2025 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -4.15% | 312,804 |
| May 15, 2025 | 4.37 | 4.59 | 4.37 | 4.58 | 4.58 | 4.33% | 213,603 |
| May 14, 2025 | 4.41 | 4.48 | 4.34 | 4.39 | 4.39 | -1.13% | 253,613 |
| May 13, 2025 | 4.42 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 139,721 |
| May 12, 2025 | 4.49 | 4.58 | 4.42 | 4.42 | 4.42 | 1.14% | 236,388 |
| May 9, 2025 | 4.30 | 4.38 | 4.25 | 4.37 | 4.37 | 1.63% | 430,830 |
| May 8, 2025 | 4.30 | 4.33 | 4.06 | 4.30 | 4.30 | 0.70% | 473,215 |
| May 7, 2025 | 4.32 | 4.38 | 4.08 | 4.27 | 4.27 | -1.61% | 565,367 |
| May 6, 2025 | 4.30 | 4.38 | 4.23 | 4.34 | 4.34 | -0.23% | 230,512 |
| May 5, 2025 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -3.12% | 246,579 |
| May 2, 2025 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -0.66% | 250,103 |