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 (%)
Dec 30, 2022 8.980 9.190 8.940 9.110 331,500 +0.01(+0.11%)
Dec 29, 2022 8.860 9.125 8.700 9.100 376,342 +0.35(+4.00%)
Dec 28, 2022 9.000 9.130 8.690 8.750 276,233 -0.25(-2.78%)
Dec 27, 2022 9.270 9.345 8.970 9.000 308,587 -0.25(-2.70%)
Dec 23, 2022 9.020 9.340 8.970 9.250 248,194 +0.15(+1.65%)
Dec 22, 2022 9.150 9.250 8.960 9.100 328,791 -0.05(-0.55%)
Dec 21, 2022 9.020 9.260 8.975 9.150 355,302 +0.25(+2.81%)
Dec 20, 2022 8.720 8.970 8.610 8.900 345,594 +0.23(+2.65%)
Dec 19, 2022 9.150 9.220 8.570 8.670 489,140 -0.53(-5.76%)
Dec 16, 2022 8.930 9.310 8.930 9.200 856,001 +0.14(+1.55%)
Dec 15, 2022 9.260 9.670 9.020 9.060 668,811 -0.46(-4.83%)
Dec 14, 2022 9.680 10.01 9.440 9.520 428,606 -0.37(-3.74%)
Dec 13, 2022 10.42 10.42 9.850 9.890 927,347 -0.05(-0.50%)
Dec 12, 2022 10.10 10.13 9.720 9.940 346,579 -0.19(-1.88%)
Dec 09, 2022 9.730 10.25 9.640 10.13 461,489 +0.38(+3.90%)
Dec 08, 2022 9.840 10.05 9.670 9.750 251,171 -0.14(-1.42%)
Dec 07, 2022 9.690 10.00 9.540 9.890 466,519 +0.15(+1.54%)
Dec 06, 2022 9.770 9.850 9.650 9.740 377,808 -0.10(-1.02%)
Dec 05, 2022 9.980 10.06 9.809 9.840 404,227 -0.26(-2.57%)
Dec 02, 2022 9.980 10.15 9.830 10.10 274,143 -0.08(-0.79%)
Dec 01, 2022 10.52 10.73 10.04 10.18 530,115 -0.20(-1.93%)
Nov 30, 2022 10.47 10.53 9.960 10.38 1,079,250 -0.09(-0.86%)
Nov 29, 2022 10.54 10.67 10.30 10.47 916,847 -0.06(-0.57%)
Nov 28, 2022 10.65 10.83 10.50 10.53 464,367 -0.25(-2.32%)
Nov 25, 2022 10.92 11.06 10.77 10.78 159,515 -0.07(-0.65%)
Nov 23, 2022 10.70 11.02 10.70 10.85 489,449 +0.20(+1.88%)
Nov 22, 2022 10.73 11.00 10.55 10.65 452,944 +0.03(+0.28%)
Nov 21, 2022 10.84 10.97 10.47 10.62 437,026 -0.30(-2.75%)
Nov 18, 2022 11.15 11.26 10.84 10.92 454,256 +0.02(+0.18%)
Nov 17, 2022 10.72 11.08 10.58 10.90 481,726 -0.04(-0.37%)
Nov 16, 2022 10.97 11.24 10.89 10.94 533,266 -0.24(-2.15%)
Nov 15, 2022 11.96 12.00 11.15 11.18 884,366 -0.39(-3.37%)
Nov 14, 2022 11.92 12.02 11.51 11.57 517,999 -0.38(-3.18%)
Nov 11, 2022 11.70 12.23 11.65 11.95 897,195 +0.34(+2.93%)
Nov 10, 2022 10.96 11.83 10.96 11.61 581,423 +1.03(+9.74%)
Nov 09, 2022 9.860 10.60 9.830 10.58 622,962 +0.49(+4.86%)
Nov 08, 2022 9.900 10.27 9.850 10.09 674,552 +0.25(+2.54%)
Nov 07, 2022 10.21 10.37 9.780 9.840 1,075,511 -0.53(-5.11%)
Nov 04, 2022 11.18 11.29 10.33 10.37 986,126 -0.83(-7.41%)
Nov 03, 2022 12.50 12.75 10.98 11.20 1,241,494 -2.19(-16.36%)
Nov 02, 2022 13.89 14.13 13.35 13.39 463,093 -0.64(-4.56%)
Nov 01, 2022 14.00 14.41 13.89 14.03 383,917 +0.32(+2.33%)
Oct 31, 2022 13.68 13.91 13.55 13.71 435,113 -0.08(-0.58%)
Oct 28, 2022 14.20 14.26 13.68 13.79 658,546 -0.48(-3.36%)
Oct 27, 2022 14.59 15.32 14.21 14.27 385,242 -0.08(-0.56%)
Oct 26, 2022 14.33 14.78 14.13 14.35 349,740 +0.13(+0.91%)
Oct 25, 2022 13.47 14.24 13.34 14.22 228,031 +0.71(+5.26%)
Oct 24, 2022 13.32 13.67 13.28 13.51 149,049 +0.19(+1.43%)
Oct 21, 2022 13.31 13.50 13.07 13.32 216,573 +0.10(+0.76%)
Oct 20, 2022 13.29 13.53 13.08 13.22 246,857 +0.00(+0.00%)
Oct 19, 2022 13.38 13.56 13.11 13.22 211,229 -0.26(-1.93%)
Oct 18, 2022 13.99 14.06 13.12 13.48 428,064 -0.16(-1.17%)
Oct 17, 2022 13.75 14.04 13.55 13.64 337,309 +0.32(+2.40%)
Oct 14, 2022 13.43 13.57 13.04 13.32 607,780 -0.24(-1.77%)
Oct 13, 2022 12.26 13.61 12.15 13.56 429,297 +1.09(+8.74%)
Oct 12, 2022 12.49 12.56 12.12 12.47 274,782 +0.01(+0.08%)
Oct 11, 2022 12.74 12.74 12.27 12.46 277,277 -0.34(-2.66%)
Oct 10, 2022 13.00 13.22 12.74 12.80 340,637 -0.14(-1.08%)
Oct 07, 2022 13.24 13.62 12.81 12.94 539,476 -0.51(-3.79%)
Oct 06, 2022 14.07 14.29 13.41 13.45 462,667 -0.68(-4.81%)
Oct 05, 2022 13.87 14.40 13.86 14.13 446,291 -0.01(-0.07%)
Oct 04, 2022 13.22 14.16 13.22 14.14 733,705 +1.30(+10.12%)
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.