Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wideopenwest Inc (NY: WOW )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.560 9.000 8.540 8.850 768,032 +0.34(+4.00%)
May 30, 2018 8.810 8.810 8.490 8.510 251,935 -0.21(-2.41%)
May 29, 2018 8.620 8.970 8.580 8.720 324,130 +0.04(+0.46%)
May 25, 2018 8.680 8.680 8.680 0 -0.09(-1.03%)
May 24, 2018 8.960 9.010 8.770 8.770 328,635 -0.18(-2.01%)
May 23, 2018 8.760 9.015 8.720 8.950 271,590 +0.08(+0.90%)
May 22, 2018 8.970 9.000 8.730 8.870 303,423 -0.06(-0.67%)
May 21, 2018 8.970 9.200 8.860 8.930 509,305 +0.26(+3.00%)
May 18, 2018 8.530 8.770 8.420 8.670 232,104 +0.19(+2.24%)
May 17, 2018 8.000 8.660 8.000 8.480 445,231 +0.20(+2.42%)
May 16, 2018 8.260 8.380 8.120 8.280 395,054 -0.05(-0.60%)
May 15, 2018 8.610 8.840 8.300 8.330 445,183 -0.41(-4.69%)
May 14, 2018 8.630 8.820 8.250 8.740 710,740 +0.05(+0.58%)
May 11, 2018 7.660 9.160 7.620 8.690 1,907,331 +1.94(+28.74%)
May 10, 2018 6.630 6.810 6.610 6.750 272,485 +0.15(+2.27%)
May 09, 2018 6.500 6.645 6.450 6.600 176,784 +0.10(+1.54%)
May 08, 2018 6.700 6.700 6.490 6.500 140,834 -0.20(-2.99%)
May 07, 2018 6.470 6.810 6.440 6.700 162,325 +0.24(+3.72%)
May 04, 2018 6.200 6.510 6.200 6.460 103,122 +0.21(+3.36%)
May 03, 2018 6.360 6.370 6.170 6.250 194,344 -0.15(-2.34%)
May 02, 2018 6.330 6.570 6.330 6.400 266,605 +0.06(+0.95%)
May 01, 2018 6.300 6.350 6.025 6.340 408,822 +0.01(+0.16%)
Apr 30, 2018 6.470 6.520 6.300 6.330 191,342 -0.18(-2.76%)
Apr 27, 2018 6.900 6.930 6.400 6.510 590,540 -0.42(-6.06%)
Apr 26, 2018 6.950 7.020 6.900 6.930 168,024 -0.04(-0.57%)
Apr 25, 2018 6.930 7.010 6.920 6.970 199,175 +0.00(+0.00%)
Apr 24, 2018 7.080 7.100 6.920 6.970 252,593 -0.08(-1.13%)
Apr 23, 2018 7.010 7.280 7.010 7.050 282,798 +0.05(+0.71%)
Apr 20, 2018 6.960 7.175 6.851 7.000 568,565 +0.04(+0.57%)
Apr 19, 2018 6.920 7.140 6.830 6.960 353,944 +0.06(+0.87%)
Apr 18, 2018 6.840 7.010 6.800 6.900 477,728 +0.05(+0.73%)
Apr 17, 2018 6.890 6.920 6.790 6.850 378,837 +0.01(+0.15%)
Apr 16, 2018 6.920 6.985 6.750 6.840 898,022 -0.06(-0.87%)
Apr 13, 2018 6.790 7.030 6.720 6.900 519,066 +0.08(+1.17%)
Apr 12, 2018 6.760 6.880 6.660 6.820 332,354 +0.07(+1.04%)
Apr 11, 2018 6.790 6.820 6.680 6.750 344,729 -0.06(-0.88%)
Apr 10, 2018 6.840 6.990 6.790 6.810 164,723 +0.02(+0.29%)
Apr 09, 2018 6.890 6.950 6.710 6.790 245,398 -0.06(-0.88%)
Apr 06, 2018 7.110 7.200 6.840 6.850 359,459 -0.28(-3.93%)
Apr 05, 2018 7.130 7.160 7.000 7.130 264,577 +0.03(+0.42%)
Apr 04, 2018 6.950 7.200 6.830 7.100 275,875 +0.10(+1.43%)
Apr 03, 2018 7.110 7.130 6.855 7.000 270,210 -0.04(-0.57%)
Apr 02, 2018 7.100 7.150 6.960 7.040 250,928 -0.11(-1.54%)
Mar 29, 2018 7.150 7.150 7.150 0 -0.03(-0.42%)
Mar 28, 2018 7.240 7.300 7.130 7.180 514,234 +0.01(+0.14%)
Mar 27, 2018 7.190 7.250 7.090 7.170 310,430 -0.02(-0.28%)
Mar 26, 2018 7.340 7.340 7.120 7.190 801,956 -0.12(-1.64%)
Mar 23, 2018 7.390 7.460 7.310 7.310 531,894 -0.02(-0.27%)
Mar 22, 2018 7.580 7.610 7.265 7.330 840,755 -0.36(-4.68%)
Mar 21, 2018 7.300 7.790 7.260 7.690 897,637 +0.34(+4.63%)
Mar 20, 2018 7.330 7.460 7.246 7.350 966,632 +0.00(+0.00%)
Mar 19, 2018 7.360 7.380 7.120 7.350 1,087,677 -0.06(-0.81%)
Mar 16, 2018 7.090 7.480 7.084 7.410 2,608,220 +0.37(+5.26%)
Mar 15, 2018 8.090 8.090 7.030 7.040 4,511,359 -2.14(-23.31%)
Mar 14, 2018 9.210 9.350 9.080 9.180 447,609 -0.05(-0.54%)
Mar 13, 2018 9.160 9.425 9.140 9.230 433,449 +0.10(+1.10%)
Mar 12, 2018 9.550 9.570 9.130 9.130 421,791 -0.12(-1.30%)
Mar 09, 2018 9.540 9.560 9.100 9.250 508,786 -0.23(-2.43%)
Mar 08, 2018 10.07 10.07 9.470 9.480 339,818 -0.51(-5.11%)
Mar 07, 2018 10.05 9.760 9.990 256,633 +0.08(+0.81%)
Mar 06, 2018 9.770 9.965 9.710 9.910 279,473 +0.14(+1.43%)
Mar 05, 2018 9.570 10.01 9.570 9.770 327,911 +0.13(+1.35%)
Mar 02, 2018 9.560 9.760 9.490 9.640 302,638 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.