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 (%)
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%)
Mar 01, 2018 9.660 9.830 9.410 9.630 346,135 -0.03(-0.31%)
Feb 28, 2018 10.28 10.35 9.640 9.660 380,130 -0.60(-5.85%)
Feb 27, 2018 10.44 10.50 10.24 10.26 145,764 -0.16(-1.54%)
Feb 26, 2018 10.47 10.50 10.30 10.42 183,055 -0.03(-0.29%)
Feb 23, 2018 10.21 10.49 10.13 10.45 145,516 +0.29(+2.85%)
Feb 22, 2018 10.14 10.33 10.04 10.16 166,526 +0.11(+1.09%)
Feb 21, 2018 10.34 10.34 10.05 10.05 212,953 -0.28(-2.71%)
Feb 20, 2018 10.35 10.45 10.27 10.33 180,051 -0.04(-0.39%)
Feb 16, 2018 10.37 10.37 10.37 0 -0.04(-0.38%)
Feb 15, 2018 10.35 10.44 10.28 10.41 308,778 +0.15(+1.46%)
Feb 14, 2018 9.850 10.31 9.780 10.26 264,485 +0.38(+3.85%)
Feb 13, 2018 9.670 9.950 9.670 9.880 257,760 +0.18(+1.86%)
Feb 12, 2018 9.710 9.800 9.500 9.700 262,747 +0.06(+0.62%)
Feb 09, 2018 9.690 9.780 9.340 9.640 292,535 +0.00(+0.00%)
Feb 08, 2018 9.930 10.10 9.630 9.640 345,605 -0.24(-2.43%)
Feb 07, 2018 9.710 9.960 9.710 9.880 214,366 +0.17(+1.75%)
Feb 06, 2018 9.650 9.890 9.520 9.710 466,808 -0.31(-3.09%)
Feb 05, 2018 10.24 10.30 9.910 10.02 437,588 -0.23(-2.24%)
Feb 02, 2018 10.24 10.32 10.09 10.25 346,720 -0.04(-0.39%)
Feb 01, 2018 10.27 10.36 10.15 10.29 289,359 +0.05(+0.49%)
Jan 31, 2018 10.33 10.36 10.19 10.24 445,374 -0.07(-0.68%)
Jan 30, 2018 10.16 10.33 10.16 10.31 322,852 +0.13(+1.28%)
Jan 29, 2018 10.36 10.36 10.14 10.18 383,029 -0.16(-1.55%)
Jan 26, 2018 10.30 10.42 10.23 10.34 455,193 +0.02(+0.19%)
Jan 25, 2018 10.12 10.32 10.03 10.32 417,278 +0.23(+2.28%)
Jan 24, 2018 10.38 10.50 10.00 10.09 789,362 -0.27(-2.61%)
Jan 23, 2018 10.54 10.67 10.25 10.36 787,587 -0.18(-1.71%)
Jan 22, 2018 10.46 10.61 10.39 10.54 617,288 +0.06(+0.57%)
Jan 19, 2018 10.59 10.62 10.28 10.48 515,268 -0.12(-1.13%)
Jan 18, 2018 10.36 10.83 10.28 10.60 711,412 +0.28(+2.71%)
Jan 17, 2018 10.35 10.47 10.19 10.32 1,269,683 +0.03(+0.29%)
Jan 16, 2018 10.41 10.57 10.22 10.29 631,366 -0.06(-0.58%)
Jan 12, 2018 10.35 10.35 10.35 0 +0.30(+2.99%)
Jan 11, 2018 10.25 10.25 9.310 10.05 1,812,147 -0.20(-1.95%)
Jan 10, 2018 10.55 10.78 10.01 10.25 1,185,282 -0.71(-6.48%)
Jan 09, 2018 11.24 11.34 10.90 10.96 309,754 -0.29(-2.58%)
Jan 08, 2018 11.20 11.36 10.92 11.25 328,145 +0.09(+0.81%)
Jan 05, 2018 10.89 11.19 10.86 11.16 180,038 +0.26(+2.39%)
Jan 04, 2018 10.68 11.23 10.65 10.90 319,902 +0.23(+2.16%)
Jan 03, 2018 10.53 10.75 10.50 10.67 250,541 +0.05(+0.47%)
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.