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 (%)
Jul 31, 2018 10.65 11.00 10.65 10.88 322,417 +0.28(+2.64%)
Jul 30, 2018 10.49 10.68 10.42 10.60 305,664 +0.20(+1.92%)
Jul 27, 2018 10.40 10.71 10.38 10.40 273,200 +0.00(+0.00%)
Jul 26, 2018 10.15 10.52 10.01 10.40 271,586 +0.28(+2.77%)
Jul 25, 2018 10.48 10.53 9.995 10.12 455,791 -0.29(-2.79%)
Jul 24, 2018 10.58 10.64 10.11 10.41 367,793 -0.24(-2.25%)
Jul 23, 2018 10.59 10.79 10.54 10.65 284,898 -0.01(-0.09%)
Jul 20, 2018 10.77 10.84 10.57 10.66 344,723 -0.10(-0.93%)
Jul 19, 2018 10.82 10.95 10.70 10.76 381,713 -0.20(-1.82%)
Jul 18, 2018 10.78 11.05 10.68 10.96 279,393 +0.19(+1.76%)
Jul 17, 2018 11.08 11.23 10.68 10.77 406,618 -0.37(-3.32%)
Jul 16, 2018 10.95 11.27 10.75 11.14 311,965 +0.26(+2.39%)
Jul 13, 2018 10.92 11.08 10.82 10.88 325,023 -0.02(-0.18%)
Jul 12, 2018 10.67 10.98 10.67 10.90 429,405 +0.25(+2.35%)
Jul 11, 2018 10.86 10.91 10.44 10.65 463,043 -0.33(-3.01%)
Jul 10, 2018 11.37 11.52 10.60 10.98 583,918 -0.45(-3.94%)
Jul 09, 2018 11.00 11.51 11.00 11.43 1,100,963 +0.43(+3.91%)
Jul 06, 2018 10.60 11.06 10.57 11.00 739,110 +0.43(+4.07%)
Jul 05, 2018 10.30 10.62 10.30 10.57 703,598 +0.27(+2.62%)
Jul 03, 2018 10.30 10.30 10.30 0 +0.48(+4.89%)
Jul 02, 2018 9.600 9.880 9.470 9.820 480,741 +0.16(+1.66%)
Jun 29, 2018 9.660 9.880 9.575 9.660 330,393 +0.00(+0.00%)
Jun 28, 2018 9.590 9.670 9.405 9.660 565,655 +0.09(+0.94%)
Jun 27, 2018 9.700 9.852 9.520 9.570 885,729 -0.13(-1.34%)
Jun 26, 2018 9.730 9.780 9.640 9.700 758,692 -0.04(-0.41%)
Jun 25, 2018 9.800 10.03 9.670 9.740 614,039 -0.05(-0.51%)
Jun 22, 2018 10.03 9.440 9.790 1,522,127 +0.35(+3.71%)
Jun 21, 2018 9.690 9.724 9.400 9.440 367,541 -0.25(-2.58%)
Jun 20, 2018 9.810 9.970 9.610 9.690 404,184 -0.06(-0.62%)
Jun 19, 2018 9.600 9.815 9.520 9.750 620,618 +0.15(+1.56%)
Jun 18, 2018 9.600 9.810 9.500 9.600 570,305 -0.08(-0.83%)
Jun 15, 2018 9.750 9.330 9.680 951,501 +0.35(+3.75%)
Jun 14, 2018 9.320 9.570 9.220 9.330 585,237 +0.09(+0.97%)
Jun 13, 2018 9.550 9.580 9.190 9.240 444,564 -0.28(-2.94%)
Jun 12, 2018 9.530 9.680 9.420 9.520 323,765 +0.04(+0.42%)
Jun 11, 2018 9.220 9.620 9.120 9.480 340,526 +0.25(+2.71%)
Jun 08, 2018 9.000 9.440 9.000 9.230 333,563 +0.23(+2.56%)
Jun 07, 2018 9.000 9.100 8.890 9.000 453,271 +0.06(+0.67%)
Jun 06, 2018 9.000 8.940 625,043 +0.17(+1.94%)
Jun 05, 2018 8.730 8.990 8.690 8.770 749,371 +0.12(+1.39%)
Jun 04, 2018 8.920 9.070 8.600 8.650 514,290 -0.27(-3.03%)
Jun 01, 2018 8.840 9.000 8.800 8.920 263,040 +0.07(+0.79%)
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%)
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.