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

Wideopenwest Inc (NY: WOW )

4.700 +0.030 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 11.13 11.13 10.40 10.65 392,900 -0.55(-4.91%)
Jan 28, 2021 11.20 11.37 10.93 11.20 345,605 +0.14(+1.27%)
Jan 27, 2021 10.99 11.29 10.94 11.06 302,251 -0.17(-1.51%)
Jan 26, 2021 11.33 11.36 11.16 11.23 189,164 -0.01(-0.09%)
Jan 25, 2021 11.11 11.26 10.78 11.24 410,130 +0.01(+0.09%)
Jan 22, 2021 11.05 11.24 10.98 11.23 195,900 +0.06(+0.54%)
Jan 21, 2021 11.25 11.34 10.84 11.17 550,699 -0.09(-0.80%)
Jan 20, 2021 11.38 11.46 11.15 11.26 370,765 -0.06(-0.53%)
Jan 19, 2021 11.36 11.49 11.23 11.32 344,998 +0.09(+0.80%)
Jan 15, 2021 10.93 11.33 10.80 11.23 420,100 +0.12(+1.08%)
Jan 14, 2021 10.79 11.41 10.76 11.11 313,058 +0.39(+3.64%)
Jan 13, 2021 10.76 10.83 10.62 10.72 203,258 -0.13(-1.20%)
Jan 12, 2021 10.95 11.02 10.72 10.85 192,151 -0.06(-0.55%)
Jan 11, 2021 10.74 11.14 10.72 10.91 224,717 +0.01(+0.09%)
Jan 08, 2021 10.81 10.97 10.55 10.90 274,800 +0.13(+1.21%)
Jan 07, 2021 10.85 11.04 10.51 10.77 370,932 -0.06(-0.55%)
Jan 06, 2021 10.62 11.01 10.43 10.83 411,330 +0.36(+3.44%)
Jan 05, 2021 10.00 10.68 10.00 10.47 525,289 +0.38(+3.77%)
Jan 04, 2021 10.70 10.70 9.920 10.09 332,882 -0.58(-5.44%)
Dec 31, 2020 10.67 10.67 10.67 262,865 +0.29(+2.79%)
Dec 30, 2020 10.42 10.79 10.35 10.38 262,865 +0.03(+0.29%)
Dec 29, 2020 10.60 10.60 10.21 10.35 308,043 -0.35(-3.27%)
Dec 28, 2020 10.39 10.88 10.27 10.70 310,225 +0.52(+5.11%)
Dec 24, 2020 10.39 10.41 10.14 10.18 153,100 -0.10(-0.97%)
Dec 23, 2020 10.02 10.33 10.00 10.28 294,137 +0.28(+2.80%)
Dec 22, 2020 9.890 10.03 9.650 10.00 468,797 +0.09(+0.91%)
Dec 21, 2020 9.830 9.930 9.610 9.910 506,076 -0.12(-1.20%)
Dec 18, 2020 9.070 10.12 9.070 10.03 1,487,200 +1.04(+11.57%)
Dec 17, 2020 8.990 9.040 8.830 8.990 230,483 +0.04(+0.45%)
Dec 16, 2020 9.280 9.344 8.890 8.950 450,050 -0.38(-4.07%)
Dec 15, 2020 9.160 9.400 9.035 9.330 237,500 +0.31(+3.44%)
Dec 14, 2020 9.360 9.490 8.910 9.020 471,516 -0.29(-3.11%)
Dec 11, 2020 8.820 9.400 8.740 9.310 466,100 +0.41(+4.61%)
Dec 10, 2020 8.530 8.940 8.470 8.900 222,625 +0.32(+3.73%)
Dec 09, 2020 8.700 8.790 8.450 8.580 238,218 -0.06(-0.69%)
Dec 08, 2020 8.340 8.650 8.260 8.640 186,023 +0.20(+2.37%)
Dec 07, 2020 8.500 8.530 8.180 8.440 218,958 +0.02(+0.24%)
Dec 04, 2020 8.350 8.480 8.270 8.420 177,200 +0.17(+2.06%)
Dec 03, 2020 8.400 8.430 8.180 8.250 161,860 -0.15(-1.79%)
Dec 02, 2020 8.180 8.600 8.100 8.400 213,588 +0.22(+2.69%)
Dec 01, 2020 8.200 8.423 8.020 8.180 195,636 -0.01(-0.12%)
Nov 30, 2020 8.070 8.410 8.000 8.190 234,204 +0.05(+0.61%)
Nov 27, 2020 8.310 8.470 8.020 8.140 135,400 -0.20(-2.40%)
Nov 25, 2020 8.210 8.610 8.050 8.340 349,000 +0.13(+1.58%)
Nov 24, 2020 7.810 8.220 7.650 8.210 591,848 +0.57(+7.46%)
Nov 23, 2020 7.310 7.790 7.310 7.640 219,523 +0.38(+5.23%)
Nov 20, 2020 7.050 7.270 7.040 7.260 1,042,500 +0.11(+1.54%)
Nov 19, 2020 7.140 7.290 7.020 7.150 434,703 -0.05(-0.69%)
Nov 18, 2020 7.340 7.440 7.200 7.200 172,494 -0.13(-1.77%)
Nov 17, 2020 7.040 7.420 7.010 7.330 330,624 +0.17(+2.37%)
Nov 16, 2020 6.960 7.260 6.880 7.160 281,464 +0.33(+4.83%)
Nov 13, 2020 6.730 6.970 6.680 6.830 226,800 +0.14(+2.09%)
Nov 12, 2020 6.550 6.750 6.500 6.690 309,282 +0.07(+1.06%)
Nov 11, 2020 6.550 6.800 6.460 6.620 389,524 +0.11(+1.69%)
Nov 10, 2020 6.580 6.730 6.380 6.510 346,689 +0.36(+5.85%)
Nov 09, 2020 6.060 6.560 5.970 6.150 671,495 +0.20(+3.36%)
Nov 06, 2020 5.750 6.040 5.750 5.950 286,100 +0.25(+4.39%)
Nov 05, 2020 5.470 5.780 5.470 5.700 124,399 +0.25(+4.59%)
Nov 04, 2020 5.260 5.525 5.170 5.450 223,344 +0.07(+1.30%)
Nov 03, 2020 5.330 5.420 5.240 5.380 168,607 +0.16(+3.07%)
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.