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 (%)
Jul 31, 2020 5.700 5.700 5.350 5.460 210,700 -0.26(-4.55%)
Jul 30, 2020 5.660 5.765 5.550 5.720 158,176 -0.06(-1.04%)
Jul 29, 2020 5.700 5.780 5.580 5.780 301,143 +0.08(+1.40%)
Jul 28, 2020 5.720 5.840 5.680 5.700 189,547 -0.03(-0.52%)
Jul 27, 2020 6.100 6.100 5.590 5.730 243,310 -0.37(-6.07%)
Jul 24, 2020 5.590 6.160 5.550 6.100 521,900 +0.56(+10.11%)
Jul 23, 2020 5.630 5.670 5.320 5.540 370,942 -0.09(-1.60%)
Jul 22, 2020 5.220 5.750 5.140 5.630 3,046,165 +0.34(+6.43%)
Jul 21, 2020 5.490 5.510 5.250 5.290 241,611 -0.09(-1.67%)
Jul 20, 2020 5.430 5.470 5.310 5.380 160,211 -0.12(-2.18%)
Jul 17, 2020 5.440 5.590 5.390 5.500 205,500 +0.02(+0.36%)
Jul 16, 2020 5.480 5.490 5.350 5.480 141,452 -0.02(-0.36%)
Jul 15, 2020 5.390 5.510 5.350 5.500 235,747 +0.22(+4.17%)
Jul 14, 2020 5.310 5.380 5.190 5.280 185,987 -0.03(-0.56%)
Jul 13, 2020 5.340 5.440 5.250 5.310 242,455 +0.05(+0.95%)
Jul 10, 2020 4.960 5.260 4.910 5.260 172,200 +0.30(+6.05%)
Jul 09, 2020 5.050 5.100 4.910 4.960 231,961 -0.15(-2.94%)
Jul 08, 2020 5.120 5.120 4.980 5.110 219,095 -0.05(-0.97%)
Jul 07, 2020 5.240 5.320 5.130 5.160 238,501 -0.17(-3.19%)
Jul 06, 2020 5.380 5.420 5.150 5.330 248,416 +0.08(+1.52%)
Jul 02, 2020 5.570 5.649 5.180 5.250 246,700 -0.23(-4.20%)
Jul 01, 2020 5.260 5.520 5.260 5.480 368,696 +0.21(+3.98%)
Jun 30, 2020 5.560 5.560 5.140 5.270 284,203 -0.37(-6.56%)
Jun 29, 2020 5.360 5.770 5.330 5.640 350,368 +0.32(+6.02%)
Jun 26, 2020 5.920 6.040 5.250 5.320 3,922,400 -0.72(-11.92%)
Jun 25, 2020 5.800 6.260 5.760 6.040 482,599 +0.22(+3.78%)
Jun 24, 2020 6.090 6.150 5.810 5.820 309,015 -0.31(-5.06%)
Jun 23, 2020 6.180 6.280 6.090 6.130 257,151 -0.02(-0.33%)
Jun 22, 2020 6.350 6.405 6.115 6.150 274,533 -0.25(-3.91%)
Jun 19, 2020 6.340 6.580 6.290 6.400 396,400 +0.10(+1.59%)
Jun 18, 2020 6.090 6.329 6.090 6.300 270,316 +0.09(+1.45%)
Jun 17, 2020 6.520 6.540 6.170 6.210 245,338 -0.26(-4.02%)
Jun 16, 2020 6.400 6.540 6.220 6.470 571,358 +0.12(+1.89%)
Jun 15, 2020 6.000 6.500 6.000 6.350 539,676 +0.15(+2.42%)
Jun 12, 2020 6.490 6.590 6.110 6.200 371,800 -0.09(-1.43%)
Jun 11, 2020 6.630 6.780 6.260 6.290 414,431 -0.43(-6.40%)
Jun 10, 2020 6.710 6.860 6.620 6.720 322,978 -0.07(-1.03%)
Jun 09, 2020 6.740 7.080 6.720 6.790 490,176 -0.11(-1.59%)
Jun 08, 2020 6.890 7.030 6.820 6.900 462,090 +0.18(+2.68%)
Jun 05, 2020 6.890 7.070 6.660 6.720 332,300 -0.09(-1.32%)
Jun 04, 2020 6.440 6.880 6.440 6.810 391,610 +0.31(+4.77%)
Jun 03, 2020 6.550 6.700 6.480 6.500 363,040 +0.10(+1.56%)
Jun 02, 2020 6.530 6.580 6.280 6.400 242,222 -0.07(-1.08%)
Jun 01, 2020 6.520 6.640 6.360 6.470 249,604 -0.04(-0.61%)
May 29, 2020 6.140 6.580 6.030 6.510 501,200 +0.34(+5.51%)
May 28, 2020 6.560 6.580 6.120 6.170 194,295 -0.34(-5.22%)
May 27, 2020 6.500 6.580 6.330 6.510 261,962 +0.20(+3.17%)
May 26, 2020 6.370 6.470 6.100 6.310 451,042 +0.18(+2.94%)
May 22, 2020 6.210 6.340 5.790 6.130 228,200 -0.04(-0.65%)
May 21, 2020 5.620 6.230 5.620 6.170 304,280 +0.54(+9.59%)
May 20, 2020 5.420 5.770 5.320 5.630 401,024 +0.38(+7.24%)
May 19, 2020 5.180 5.700 5.160 5.250 350,310 +0.05(+0.96%)
May 18, 2020 5.510 5.670 4.990 5.200 412,997 -0.09(-1.70%)
May 15, 2020 5.260 5.350 5.150 5.290 151,400 +0.04(+0.76%)
May 14, 2020 5.150 5.300 4.915 5.250 198,869 -0.07(-1.32%)
May 13, 2020 5.240 5.330 5.050 5.320 180,296 +0.04(+0.76%)
May 12, 2020 5.430 5.510 5.270 5.280 184,923 -0.12(-2.22%)
May 11, 2020 5.330 5.470 5.150 5.400 204,991 -0.06(-1.10%)
May 08, 2020 5.610 5.670 5.435 5.460 225,000 +0.02(+0.37%)
May 07, 2020 5.150 5.495 4.980 5.440 418,189 +0.39(+7.72%)
May 06, 2020 5.020 5.200 4.900 5.050 164,074 -0.01(-0.20%)
May 05, 2020 5.290 5.560 5.000 5.060 372,559 -0.42(-7.66%)
May 04, 2020 5.730 5.740 5.330 5.480 220,938 -0.36(-6.16%)
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.