WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
4.790
-0.120 (-2.44%)
Feb 21, 2025, 4:00 PM EST - Market closed
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.53 | 4.58 | 4.49 | 4.58 | 4.58 | 2.92% | 193,900 |
| Jan 14, 2025 | 4.51 | 4.52 | 4.42 | 4.45 | 4.45 | -0.89% | 195,016 |
| Jan 13, 2025 | 4.49 | 4.53 | 4.44 | 4.49 | 4.49 | - | 287,435 |
| Jan 10, 2025 | 4.54 | 4.58 | 4.46 | 4.49 | 4.49 | -2.81% | 252,238 |
| Jan 8, 2025 | 4.62 | 4.67 | 4.54 | 4.62 | 4.62 | 0.22% | 204,449 |
| Jan 7, 2025 | 4.71 | 4.73 | 4.59 | 4.61 | 4.61 | -1.91% | 289,047 |
| Jan 6, 2025 | 4.75 | 4.80 | 4.69 | 4.70 | 4.70 | -2.08% | 217,950 |
| Jan 3, 2025 | 4.85 | 4.89 | 4.76 | 4.80 | 4.80 | -0.83% | 249,020 |
| Jan 2, 2025 | 4.96 | 5.00 | 4.80 | 4.84 | 4.84 | -2.42% | 422,520 |
| Dec 31, 2024 | 4.80 | 5.00 | 4.76 | 4.96 | 4.96 | 3.33% | 333,470 |
| Dec 30, 2024 | 4.63 | 4.84 | 4.59 | 4.80 | 4.80 | 2.13% | 417,772 |
| Dec 27, 2024 | 4.66 | 4.75 | 4.63 | 4.70 | 4.70 | -0.42% | 329,461 |
| Dec 26, 2024 | 4.71 | 4.75 | 4.66 | 4.72 | 4.72 | -0.21% | 227,217 |
| Dec 24, 2024 | 4.65 | 4.76 | 4.62 | 4.73 | 4.73 | 1.28% | 137,821 |
| Dec 23, 2024 | 4.72 | 4.79 | 4.65 | 4.67 | 4.67 | -0.85% | 373,070 |
| Dec 20, 2024 | 4.70 | 4.82 | 4.65 | 4.71 | 4.71 | -1.46% | 821,100 |
| Dec 19, 2024 | 4.81 | 4.86 | 4.78 | 4.78 | 4.78 | 1.06% | 345,137 |
| Dec 18, 2024 | 4.90 | 4.93 | 4.72 | 4.73 | 4.73 | -3.27% | 345,811 |
| Dec 17, 2024 | 4.89 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 323,701 |
| Dec 16, 2024 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.60% | 239,127 |
| Dec 13, 2024 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | -1.39% | 238,820 |
| Dec 12, 2024 | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | -1.37% | 168,525 |
| Dec 11, 2024 | 5.15 | 5.21 | 5.04 | 5.10 | 5.10 | - | 284,817 |
| Dec 10, 2024 | 5.03 | 5.20 | 5.02 | 5.10 | 5.10 | 1.39% | 333,702 |
| Dec 9, 2024 | 5.12 | 5.18 | 4.97 | 5.03 | 5.03 | -1.37% | 271,038 |
| Dec 6, 2024 | 5.10 | 5.14 | 5.00 | 5.10 | 5.10 | 0.99% | 213,844 |
| Dec 5, 2024 | 5.07 | 5.12 | 5.01 | 5.05 | 5.05 | -1.37% | 193,307 |
| Dec 4, 2024 | 5.11 | 5.19 | 5.06 | 5.12 | 5.12 | -0.39% | 256,123 |
| Dec 3, 2024 | 5.15 | 5.20 | 5.10 | 5.14 | 5.14 | -0.39% | 229,320 |
| Dec 2, 2024 | 5.31 | 5.31 | 5.07 | 5.16 | 5.16 | -2.82% | 674,229 |
| Nov 29, 2024 | 5.31 | 5.33 | 5.27 | 5.31 | 5.31 | 0.57% | 78,704 |
| Nov 27, 2024 | 5.27 | 5.37 | 5.22 | 5.28 | 5.28 | 1.34% | 202,565 |
| Nov 26, 2024 | 5.38 | 5.41 | 5.21 | 5.21 | 5.21 | -2.62% | 143,078 |
| Nov 25, 2024 | 5.41 | 5.48 | 5.35 | 5.35 | 5.35 | 0.19% | 191,410 |
| Nov 22, 2024 | 5.13 | 5.45 | 5.11 | 5.34 | 5.34 | 4.09% | 308,192 |
| Nov 21, 2024 | 5.24 | 5.24 | 5.08 | 5.13 | 5.13 | -1.16% | 199,194 |
| Nov 20, 2024 | 5.12 | 5.19 | 5.08 | 5.19 | 5.19 | 1.17% | 146,370 |
| Nov 19, 2024 | 5.10 | 5.14 | 5.04 | 5.13 | 5.13 | 0.20% | 409,683 |
| Nov 18, 2024 | 5.21 | 5.30 | 5.11 | 5.12 | 5.12 | -1.73% | 190,892 |
| Nov 15, 2024 | 5.39 | 5.43 | 5.19 | 5.21 | 5.21 | -3.34% | 363,372 |
| Nov 14, 2024 | 5.50 | 5.56 | 5.39 | 5.39 | 5.39 | -1.82% | 234,731 |
| Nov 13, 2024 | 5.43 | 5.54 | 5.39 | 5.49 | 5.49 | -0.72% | 277,718 |
| Nov 12, 2024 | 5.65 | 5.65 | 5.48 | 5.53 | 5.53 | -2.64% | 227,763 |
| Nov 11, 2024 | 5.68 | 5.77 | 5.53 | 5.68 | 5.68 | 1.97% | 302,612 |
| Nov 8, 2024 | 5.58 | 5.61 | 5.43 | 5.57 | 5.57 | -0.71% | 272,854 |
| Nov 7, 2024 | 5.65 | 5.77 | 5.58 | 5.61 | 5.61 | -0.71% | 356,532 |
| Nov 6, 2024 | 5.67 | 5.78 | 5.39 | 5.65 | 5.65 | 2.17% | 997,879 |
| Nov 5, 2024 | 5.35 | 5.65 | 4.80 | 5.53 | 5.53 | 4.34% | 1,209,816 |
| Nov 4, 2024 | 5.22 | 5.35 | 5.15 | 5.30 | 5.30 | 2.51% | 432,229 |
| Nov 1, 2024 | 5.07 | 5.17 | 5.07 | 5.17 | 5.17 | 3.61% | 445,071 |
| Oct 31, 2024 | 5.11 | 5.11 | 4.95 | 4.99 | 4.99 | -1.38% | 238,459 |
| Oct 30, 2024 | 5.15 | 5.20 | 5.05 | 5.06 | 5.06 | -1.94% | 197,110 |
| Oct 29, 2024 | 5.09 | 5.22 | 5.06 | 5.16 | 5.16 | -0.19% | 290,201 |
| Oct 28, 2024 | 5.38 | 5.45 | 5.16 | 5.17 | 5.17 | -2.82% | 271,191 |
| Oct 25, 2024 | 5.16 | 5.43 | 5.08 | 5.32 | 5.32 | 4.52% | 770,170 |
| Oct 24, 2024 | 4.94 | 5.13 | 4.90 | 5.09 | 5.09 | 3.25% | 402,253 |
| Oct 23, 2024 | 4.89 | 4.96 | 4.87 | 4.93 | 4.93 | 0.41% | 372,902 |
| Oct 22, 2024 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | 0.20% | 162,522 |
| Oct 21, 2024 | 5.04 | 5.05 | 4.89 | 4.90 | 4.90 | -2.97% | 568,114 |
| Oct 18, 2024 | 5.05 | 5.17 | 5.00 | 5.05 | 5.05 | 1.00% | 514,415 |
| Oct 17, 2024 | 4.96 | 5.05 | 4.91 | 5.00 | 5.00 | 0.40% | 336,420 |
| Oct 16, 2024 | 4.90 | 5.06 | 4.90 | 4.98 | 4.98 | 3.11% | 517,245 |
| Oct 15, 2024 | 5.00 | 5.11 | 4.67 | 4.83 | 4.83 | -3.78% | 1,855,371 |
| Oct 14, 2024 | 5.11 | 5.14 | 5.02 | 5.02 | 5.02 | -2.14% | 255,989 |
| Oct 11, 2024 | 5.12 | 5.25 | 5.08 | 5.13 | 5.13 | 0.20% | 492,344 |
| Oct 10, 2024 | 5.07 | 5.17 | 5.02 | 5.12 | 5.12 | 0.39% | 259,362 |
| Oct 9, 2024 | 5.06 | 5.14 | 5.04 | 5.10 | 5.10 | - | 252,481 |
| Oct 8, 2024 | 5.12 | 5.24 | 5.02 | 5.10 | 5.10 | -0.20% | 269,355 |
| Oct 7, 2024 | 5.21 | 5.21 | 5.08 | 5.11 | 5.11 | -1.92% | 229,604 |
| Oct 4, 2024 | 5.18 | 5.29 | 5.11 | 5.21 | 5.21 | 1.36% | 228,247 |
| Oct 3, 2024 | 5.21 | 5.21 | 5.09 | 5.14 | 5.14 | -2.47% | 268,349 |
| Oct 2, 2024 | 5.19 | 5.31 | 5.17 | 5.27 | 5.27 | 1.54% | 214,096 |
| Oct 1, 2024 | 5.26 | 5.26 | 5.05 | 5.19 | 5.19 | -1.14% | 397,943 |
| Sep 30, 2024 | 5.32 | 5.37 | 5.20 | 5.25 | 5.25 | -1.50% | 372,333 |
| Sep 27, 2024 | 5.31 | 5.46 | 5.22 | 5.33 | 5.33 | 1.33% | 323,717 |