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

Wideopenwest Inc (NY: WOW )

4.920 -0.180 (-3.53%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2020 5.770 5.900 5.640 5.840 123,900 -0.08(-1.35%)
Apr 30, 2020 6.070 6.070 5.500 5.920 270,569 -0.29(-4.67%)
Apr 29, 2020 5.830 6.300 5.765 6.210 746,107 +0.60(+10.70%)
Apr 28, 2020 5.690 5.760 5.477 5.610 410,641 +0.11(+2.00%)
Apr 27, 2020 5.540 5.694 5.460 5.500 274,312 +0.03(+0.55%)
Apr 24, 2020 5.580 5.670 5.214 5.470 209,500 -0.08(-1.44%)
Apr 23, 2020 5.310 5.700 5.260 5.550 698,859 +0.21(+3.93%)
Apr 22, 2020 5.440 5.530 5.260 5.340 193,020 +0.04(+0.75%)
Apr 21, 2020 5.300 5.600 5.250 5.300 325,565 -0.19(-3.46%)
Apr 20, 2020 5.690 5.850 5.320 5.490 560,723 -0.37(-6.31%)
Apr 17, 2020 5.050 6.218 4.912 5.860 1,587,700 +1.27(+27.67%)
Apr 16, 2020 4.380 4.610 4.345 4.590 281,848 +0.17(+3.85%)
Apr 15, 2020 4.390 4.470 4.100 4.420 171,052 -0.16(-3.49%)
Apr 14, 2020 4.530 4.705 4.500 4.580 158,949 +0.08(+1.78%)
Apr 13, 2020 4.680 4.680 4.310 4.500 136,574 -0.21(-4.46%)
Apr 09, 2020 4.580 4.840 4.530 4.710 312,600 +0.26(+5.84%)
Apr 08, 2020 4.580 4.640 4.330 4.450 237,264 -0.03(-0.67%)
Apr 07, 2020 4.690 4.930 4.400 4.480 369,453 -0.06(-1.32%)
Apr 06, 2020 4.200 4.550 4.130 4.540 208,198 +0.52(+12.94%)
Apr 03, 2020 3.980 4.060 3.750 4.020 322,200 +0.01(+0.25%)
Apr 02, 2020 4.000 4.240 3.900 4.010 184,875 -0.01(-0.25%)
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.