WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
4.710
-0.070 (-1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.25 | 5.33 | 5.22 | 5.26 | 5.26 | 0.77% | 335,458 |
| Sep 25, 2024 | 5.31 | 5.34 | 5.18 | 5.22 | 5.22 | -0.95% | 268,261 |
| Sep 24, 2024 | 5.19 | 5.31 | 5.18 | 5.27 | 5.27 | 1.74% | 193,384 |
| Sep 23, 2024 | 5.20 | 5.28 | 5.14 | 5.18 | 5.18 | 0.58% | 313,584 |
| Sep 20, 2024 | 5.25 | 5.29 | 5.13 | 5.15 | 5.15 | -2.83% | 778,759 |
| Sep 19, 2024 | 5.36 | 5.40 | 5.29 | 5.30 | 5.30 | 1.15% | 292,385 |
| Sep 18, 2024 | 5.39 | 5.50 | 5.24 | 5.24 | 5.24 | -2.06% | 349,533 |
| Sep 17, 2024 | 5.37 | 5.42 | 5.29 | 5.35 | 5.35 | 0.38% | 424,122 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.27 | 5.33 | 5.33 | -3.09% | 405,740 |
| Sep 13, 2024 | 5.39 | 5.54 | 5.36 | 5.50 | 5.50 | 2.80% | 498,528 |
| Sep 12, 2024 | 5.06 | 5.39 | 5.02 | 5.35 | 5.35 | 5.73% | 742,572 |
| Sep 11, 2024 | 5.50 | 5.50 | 4.83 | 5.06 | 5.06 | -8.00% | 1,585,784 |
| Sep 10, 2024 | 5.54 | 5.54 | 5.38 | 5.50 | 5.50 | -0.90% | 493,266 |
| Sep 9, 2024 | 5.49 | 5.60 | 5.43 | 5.55 | 5.55 | 0.91% | 758,199 |
| Sep 6, 2024 | 5.57 | 5.61 | 5.44 | 5.50 | 5.50 | -1.96% | 627,778 |
| Sep 5, 2024 | 5.63 | 5.68 | 5.53 | 5.61 | 5.61 | 0.54% | 388,939 |
| Sep 4, 2024 | 5.45 | 5.65 | 5.43 | 5.58 | 5.58 | 2.01% | 758,314 |
| Sep 3, 2024 | 5.46 | 5.60 | 5.40 | 5.47 | 5.47 | -0.91% | 808,020 |
| Aug 30, 2024 | 5.76 | 5.76 | 5.50 | 5.52 | 5.52 | -3.33% | 502,507 |
| Aug 29, 2024 | 5.56 | 5.79 | 5.50 | 5.71 | 5.71 | 3.25% | 696,753 |
| Aug 28, 2024 | 5.56 | 5.60 | 5.50 | 5.53 | 5.53 | -0.90% | 403,089 |
| Aug 27, 2024 | 5.59 | 5.71 | 5.56 | 5.58 | 5.58 | -1.24% | 410,663 |
| Aug 26, 2024 | 5.67 | 5.67 | 5.54 | 5.65 | 5.65 | 0.53% | 968,199 |
| Aug 23, 2024 | 5.49 | 5.69 | 5.49 | 5.62 | 5.62 | 2.37% | 530,295 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | -1.79% | 384,128 |
| Aug 21, 2024 | 5.65 | 5.65 | 5.49 | 5.59 | 5.59 | -0.53% | 383,809 |
| Aug 20, 2024 | 5.79 | 5.80 | 5.55 | 5.62 | 5.62 | -2.77% | 429,611 |
| Aug 19, 2024 | 5.59 | 5.78 | 5.57 | 5.78 | 5.78 | 3.58% | 691,749 |
| Aug 16, 2024 | 5.43 | 5.72 | 5.36 | 5.58 | 5.58 | 3.91% | 1,657,126 |
| Aug 15, 2024 | 5.35 | 5.40 | 5.24 | 5.37 | 5.37 | 1.90% | 697,910 |
| Aug 14, 2024 | 5.36 | 5.36 | 5.20 | 5.27 | 5.27 | -0.94% | 348,490 |
| Aug 13, 2024 | 5.21 | 5.32 | 5.15 | 5.32 | 5.32 | 2.70% | 651,009 |
| Aug 12, 2024 | 5.15 | 5.27 | 5.08 | 5.18 | 5.18 | -0.19% | 424,480 |
| Aug 9, 2024 | 5.52 | 5.64 | 5.10 | 5.19 | 5.19 | 0.39% | 908,811 |
| Aug 8, 2024 | 5.30 | 5.30 | 5.08 | 5.17 | 5.17 | -0.58% | 814,980 |
| Aug 7, 2024 | 5.19 | 5.30 | 5.11 | 5.20 | 5.20 | 2.36% | 732,283 |
| Aug 6, 2024 | 5.03 | 5.15 | 5.01 | 5.08 | 5.08 | 1.60% | 566,665 |
| Aug 5, 2024 | 5.00 | 5.14 | 4.87 | 5.00 | 5.00 | -3.66% | 931,111 |
| Aug 2, 2024 | 5.20 | 5.36 | 5.18 | 5.19 | 5.19 | -1.14% | 406,048 |
| Aug 1, 2024 | 5.46 | 5.46 | 5.23 | 5.25 | 5.25 | -3.67% | 522,305 |