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

Wideopenwest Inc (NY: WOW )

4.750 +0.010 (+0.21%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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, 2019 7.070 7.430 7.030 7.420 541,500 +0.40(+5.70%)
Dec 30, 2019 7.020 7.180 6.976 7.020 783,368 -0.04(-0.57%)
Dec 27, 2019 7.170 7.200 6.970 7.060 240,700 -0.03(-0.42%)
Dec 26, 2019 7.000 7.100 6.970 7.090 161,180 +0.11(+1.58%)
Dec 24, 2019 7.050 7.050 6.920 6.980 148,500 -0.02(-0.29%)
Dec 23, 2019 6.900 7.030 6.700 7.000 371,453 +0.37(+5.58%)
Dec 20, 2019 6.560 6.670 6.510 6.630 445,900 +0.10(+1.53%)
Dec 19, 2019 6.530 6.590 6.470 6.530 387,893 +0.00(+0.00%)
Dec 18, 2019 6.520 6.604 6.290 6.530 763,887 +0.01(+0.15%)
Dec 17, 2019 6.540 6.571 6.410 6.520 232,387 -0.01(-0.15%)
Dec 16, 2019 6.580 6.650 6.460 6.530 241,194 -0.01(-0.15%)
Dec 13, 2019 6.580 6.680 6.470 6.540 238,300 -0.11(-1.65%)
Dec 12, 2019 6.530 6.760 6.530 6.650 167,444 +0.07(+1.06%)
Dec 11, 2019 6.470 6.620 6.470 6.580 246,030 +0.07(+1.08%)
Dec 10, 2019 6.630 6.700 6.460 6.510 244,126 -0.16(-2.40%)
Dec 09, 2019 6.880 6.945 6.670 6.670 297,062 -0.22(-3.19%)
Dec 06, 2019 6.750 7.030 6.700 6.890 451,400 +0.15(+2.23%)
Dec 05, 2019 6.490 6.915 6.470 6.740 668,088 +0.47(+7.50%)
Dec 04, 2019 6.010 6.310 5.963 6.270 755,660 +0.29(+4.85%)
Dec 03, 2019 5.900 6.000 5.750 5.980 863,775 +0.04(+0.67%)
Dec 02, 2019 6.120 6.130 5.930 5.940 212,723 -0.19(-3.10%)
Nov 29, 2019 6.000 6.190 5.970 6.130 86,900 +0.15(+2.51%)
Nov 27, 2019 5.870 6.020 5.870 5.980 324,700 +0.09(+1.53%)
Nov 26, 2019 6.050 6.080 5.860 5.890 328,289 -0.18(-2.97%)
Nov 25, 2019 6.140 6.190 6.060 6.070 191,763 -0.08(-1.30%)
Nov 22, 2019 6.140 6.190 6.070 6.150 171,400 +0.04(+0.65%)
Nov 21, 2019 6.200 6.215 6.000 6.110 258,898 -0.12(-1.93%)
Nov 20, 2019 6.340 6.450 6.210 6.230 346,979 -0.10(-1.58%)
Nov 19, 2019 6.360 6.400 6.265 6.330 242,807 -0.05(-0.78%)
Nov 18, 2019 6.380 6.410 6.310 6.380 100,291 -0.02(-0.31%)
Nov 15, 2019 6.480 6.520 6.360 6.400 239,300 -0.02(-0.31%)
Nov 14, 2019 6.520 6.550 6.400 6.420 412,862 -0.06(-0.93%)
Nov 13, 2019 6.500 6.540 6.440 6.480 164,211 -0.07(-1.07%)
Nov 12, 2019 6.560 6.600 6.490 6.550 204,426 -0.01(-0.15%)
Nov 11, 2019 6.460 6.640 6.370 6.560 192,125 +0.10(+1.55%)
Nov 08, 2019 6.420 6.520 6.300 6.460 307,200 +0.03(+0.47%)
Nov 07, 2019 6.500 6.570 6.390 6.430 400,975 -0.06(-0.92%)
Nov 06, 2019 6.470 6.640 6.390 6.490 431,804 +0.03(+0.46%)
Nov 05, 2019 6.680 6.780 6.430 6.460 440,571 -0.26(-3.87%)
Nov 04, 2019 7.080 7.210 6.540 6.720 1,231,160 -0.43(-6.01%)
Nov 01, 2019 6.600 7.230 6.500 7.150 1,794,700 +0.80(+12.60%)
Oct 31, 2019 6.230 6.450 6.230 6.350 521,519 +0.08(+1.28%)
Oct 30, 2019 6.160 6.270 6.150 6.270 363,456 +0.06(+0.97%)
Oct 29, 2019 6.220 6.230 6.085 6.210 462,206 +0.02(+0.32%)
Oct 28, 2019 6.110 6.230 6.010 6.190 494,636 +0.08(+1.31%)
Oct 25, 2019 6.030 6.200 6.010 6.110 504,200 +0.07(+1.16%)
Oct 24, 2019 6.200 6.225 6.000 6.040 344,169 -0.15(-2.42%)
Oct 23, 2019 5.960 6.230 5.870 6.190 450,987 +0.24(+4.03%)
Oct 22, 2019 5.970 6.010 5.880 5.950 587,542 +0.02(+0.34%)
Oct 21, 2019 5.980 6.050 5.910 5.930 435,351 -0.02(-0.34%)
Oct 18, 2019 5.930 5.990 5.765 5.950 460,100 -0.04(-0.67%)
Oct 17, 2019 5.900 6.000 5.719 5.990 646,299 +0.08(+1.35%)
Oct 16, 2019 6.040 6.040 5.855 5.910 644,156 -0.09(-1.50%)
Oct 15, 2019 5.760 6.090 5.750 6.000 547,611 +0.20(+3.45%)
Oct 14, 2019 5.750 5.820 5.660 5.800 519,462 +0.05(+0.87%)
Oct 11, 2019 5.770 5.830 5.700 5.750 596,600 +0.00(+0.00%)
Oct 10, 2019 5.700 5.830 5.690 5.750 654,606 +0.15(+2.68%)
Oct 09, 2019 5.710 5.730 5.490 5.600 788,053 -0.10(-1.75%)
Oct 08, 2019 5.860 5.880 5.680 5.700 330,407 -0.23(-3.88%)
Oct 07, 2019 6.010 6.090 5.910 5.930 304,480 -0.16(-2.63%)
Oct 04, 2019 6.010 6.100 6.000 6.090 97,600 +0.08(+1.33%)
Oct 03, 2019 6.080 6.080 5.920 6.010 247,672 -0.10(-1.64%)
Oct 02, 2019 5.990 6.120 5.910 6.110 294,642 +0.11(+1.83%)
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.