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

Wideopenwest Inc (NY: WOW )

4.830 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 8.520 8.530 8.370 8.440 174,753 -0.03(-0.35%)
Jun 29, 2023 8.420 8.715 8.400 8.470 214,505 +0.05(+0.59%)
Jun 28, 2023 8.200 8.430 7.900 8.420 239,863 +0.22(+2.68%)
Jun 27, 2023 7.960 8.340 7.860 8.200 235,194 +0.29(+3.67%)
Jun 26, 2023 7.650 8.050 7.650 7.910 245,888 +0.26(+3.40%)
Jun 23, 2023 7.300 7.650 7.285 7.650 1,574,721 +0.21(+2.82%)
Jun 22, 2023 7.490 7.490 7.260 7.440 305,307 -0.10(-1.33%)
Jun 21, 2023 7.660 7.660 7.470 7.540 311,440 -0.17(-2.20%)
Jun 20, 2023 7.850 7.850 7.570 7.710 267,589 -0.13(-1.66%)
Jun 16, 2023 7.880 7.880 7.630 7.840 463,652 +0.05(+0.64%)
Jun 15, 2023 7.760 7.830 7.540 7.790 412,259 +0.01(+0.13%)
Jun 14, 2023 8.070 8.135 7.760 7.780 352,420 -0.25(-3.11%)
Jun 13, 2023 8.090 8.265 8.020 8.030 327,090 -0.02(-0.25%)
Jun 12, 2023 8.010 8.250 8.010 8.050 341,866 +0.02(+0.25%)
Jun 09, 2023 8.230 8.250 7.900 8.030 385,220 -0.22(-2.67%)
Jun 08, 2023 8.350 8.390 8.120 8.250 224,365 -0.14(-1.67%)
Jun 07, 2023 8.020 8.460 8.020 8.390 459,767 +0.42(+5.27%)
Jun 06, 2023 7.860 8.070 7.840 7.970 311,527 +0.07(+0.89%)
Jun 05, 2023 7.800 7.960 7.680 7.900 387,733 +0.10(+1.28%)
Jun 02, 2023 7.960 8.180 7.790 7.800 538,777 -0.02(-0.26%)
Jun 01, 2023 7.510 8.020 7.480 7.820 1,619,919 +0.22(+2.89%)
May 31, 2023 7.680 7.730 7.430 7.600 688,707 -0.09(-1.17%)
May 30, 2023 7.970 7.995 7.650 7.690 1,054,430 -0.22(-2.78%)
May 26, 2023 7.820 8.040 7.705 7.910 449,639 +0.08(+1.02%)
May 25, 2023 7.770 7.960 7.670 7.830 335,244 +0.00(+0.00%)
May 24, 2023 8.060 8.090 7.745 7.830 347,051 -0.24(-2.97%)
May 23, 2023 7.940 8.240 7.940 8.070 440,688 +0.10(+1.25%)
May 22, 2023 8.080 8.220 7.950 7.970 390,168 -0.10(-1.24%)
May 19, 2023 8.320 8.429 7.940 8.070 388,630 -0.16(-1.94%)
May 18, 2023 8.230 8.320 7.980 8.230 415,261 +0.00(+0.00%)
May 17, 2023 8.080 8.450 8.060 8.230 377,060 +0.23(+2.88%)
May 16, 2023 7.990 8.070 7.860 8.000 449,634 -0.04(-0.50%)
May 15, 2023 8.010 8.250 7.980 8.040 332,639 +0.12(+1.52%)
May 12, 2023 7.830 8.020 7.550 7.920 486,586 +0.10(+1.28%)
May 11, 2023 7.980 8.060 7.770 7.820 384,266 -0.18(-2.25%)
May 10, 2023 8.110 8.300 7.780 8.000 429,412 -0.01(-0.12%)
May 09, 2023 8.170 8.220 7.500 8.010 551,779 -0.30(-3.61%)
May 08, 2023 8.530 8.900 8.260 8.310 497,595 -0.25(-2.92%)
May 05, 2023 9.150 9.171 8.145 8.560 991,026 -0.57(-6.24%)
May 04, 2023 10.59 10.99 9.020 9.130 1,216,195 -2.19(-19.35%)
May 03, 2023 11.16 11.59 11.16 11.32 256,029 +0.16(+1.43%)
May 02, 2023 11.50 11.52 11.15 11.16 298,935 -0.39(-3.38%)
May 01, 2023 11.46 11.75 11.42 11.55 265,981 +0.12(+1.05%)
Apr 28, 2023 11.16 11.65 11.16 11.43 387,991 +0.24(+2.14%)
Apr 27, 2023 10.71 11.20 10.66 11.19 248,035 +0.64(+6.07%)
Apr 26, 2023 10.70 10.87 10.51 10.55 255,497 -0.23(-2.13%)
Apr 25, 2023 10.77 11.03 10.75 10.78 186,304 -0.16(-1.46%)
Apr 24, 2023 10.94 11.25 10.90 10.94 247,426 +0.01(+0.09%)
Apr 21, 2023 10.77 10.96 10.72 10.93 171,336 +0.19(+1.77%)
Apr 20, 2023 10.59 10.78 10.57 10.74 203,437 +0.04(+0.37%)
Apr 19, 2023 10.65 10.89 10.56 10.70 178,211 -0.06(-0.56%)
Apr 18, 2023 10.90 10.98 10.62 10.76 170,497 -0.09(-0.83%)
Apr 17, 2023 10.67 11.01 10.67 10.85 145,790 +0.12(+1.12%)
Apr 14, 2023 10.97 11.13 10.54 10.73 225,478 -0.25(-2.28%)
Apr 13, 2023 10.60 11.03 10.60 10.98 228,398 +0.44(+4.17%)
Apr 12, 2023 11.11 11.26 10.53 10.54 237,019 -0.48(-4.36%)
Apr 11, 2023 11.05 11.31 10.97 11.02 290,102 +0.04(+0.36%)
Apr 10, 2023 10.63 11.14 10.63 10.98 1,285,865 +0.29(+2.71%)
Apr 06, 2023 10.56 10.80 10.53 10.69 275,747 +0.09(+0.85%)
Apr 05, 2023 10.45 10.76 10.45 10.60 344,771 +0.09(+0.86%)
Apr 04, 2023 10.70 10.80 10.32 10.51 457,684 +0.17(+1.64%)
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.