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 (%)
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%)
Nov 02, 2020 5.100 5.260 4.960 5.220 207,411 +0.23(+4.61%)
Oct 30, 2020 4.970 5.050 4.910 4.990 112,900 +0.02(+0.40%)
Oct 29, 2020 4.720 5.000 4.720 4.970 137,292 +0.21(+4.41%)
Oct 28, 2020 4.820 4.990 4.750 4.760 548,789 -0.21(-4.23%)
Oct 27, 2020 5.050 5.100 4.950 4.970 117,108 -0.09(-1.78%)
Oct 26, 2020 5.130 5.230 5.010 5.060 113,873 -0.19(-3.62%)
Oct 23, 2020 5.340 5.380 5.130 5.250 125,500 -0.03(-0.57%)
Oct 22, 2020 5.190 5.380 5.140 5.280 210,404 +0.10(+1.93%)
Oct 21, 2020 5.140 5.230 5.040 5.180 46,950 +0.08(+1.57%)
Oct 20, 2020 5.210 5.220 5.060 5.100 104,796 -0.09(-1.73%)
Oct 19, 2020 5.440 5.530 5.160 5.190 104,058 -0.17(-3.17%)
Oct 16, 2020 5.310 5.460 5.290 5.360 114,800 +0.00(+0.00%)
Oct 15, 2020 5.190 5.380 5.160 5.360 111,360 +0.07(+1.32%)
Oct 14, 2020 5.340 5.430 5.270 5.290 59,586 -0.03(-0.56%)
Oct 13, 2020 5.490 5.500 5.270 5.320 112,353 -0.21(-3.80%)
Oct 12, 2020 5.270 5.560 5.240 5.530 114,909 +0.26(+4.93%)
Oct 09, 2020 5.350 5.390 5.250 5.270 120,700 -0.04(-0.75%)
Oct 08, 2020 5.320 5.330 5.120 5.310 137,660 +0.02(+0.38%)
Oct 07, 2020 5.250 5.375 5.190 5.290 215,724 +0.08(+1.54%)
Oct 06, 2020 5.560 5.560 5.190 5.210 204,300 -0.24(-4.40%)
Oct 05, 2020 5.330 5.480 5.280 5.450 173,515 +0.15(+2.83%)
Oct 02, 2020 5.120 5.355 5.070 5.300 176,400 +0.07(+1.34%)
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.