WideOpenWest, Inc. (WOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.21 | 5.43 | 5.18 | 5.41 | 5.41 | 783,300 |
| 27 Jun 2024 | 5.10 | 5.17 | 5.03 | 5.16 | 5.16 | 215,700 |
| 26 Jun 2024 | 5.17 | 5.20 | 5.05 | 5.08 | 5.08 | 235,400 |
| 25 Jun 2024 | 5.16 | 5.19 | 5.09 | 5.19 | 5.19 | 178,500 |
| 24 Jun 2024 | 5.11 | 5.20 | 5.10 | 5.15 | 5.15 | 258,500 |
| 21 Jun 2024 | 5.03 | 5.20 | 4.99 | 5.09 | 5.09 | 1,000,900 |
| 20 Jun 2024 | 4.96 | 5.05 | 4.93 | 5.00 | 5.00 | 257,300 |
| 18 Jun 2024 | 5.06 | 5.10 | 4.95 | 5.01 | 5.01 | 272,100 |
| 17 Jun 2024 | 5.01 | 5.22 | 4.92 | 5.04 | 5.04 | 342,800 |
| 14 Jun 2024 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | 328,800 |
| 13 Jun 2024 | 5.05 | 5.15 | 4.93 | 5.10 | 5.10 | 366,100 |
| 12 Jun 2024 | 5.20 | 5.22 | 5.03 | 5.03 | 5.03 | 269,000 |
| 11 Jun 2024 | 5.07 | 5.11 | 4.97 | 5.05 | 5.05 | 240,700 |
| 10 Jun 2024 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 664,000 |
| 07 Jun 2024 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | 479,300 |
| 06 Jun 2024 | 5.46 | 5.46 | 5.17 | 5.20 | 5.20 | 579,900 |
| 05 Jun 2024 | 5.25 | 5.43 | 5.25 | 5.41 | 5.41 | 426,900 |
| 04 Jun 2024 | 5.39 | 5.45 | 5.24 | 5.28 | 5.28 | 467,300 |
| 03 Jun 2024 | 5.29 | 5.45 | 5.15 | 5.40 | 5.40 | 1,338,100 |
| 31 May 2024 | 4.85 | 5.13 | 4.85 | 5.03 | 5.03 | 1,082,500 |
| 30 May 2024 | 4.85 | 4.91 | 4.76 | 4.80 | 4.80 | 394,400 |
| 29 May 2024 | 4.71 | 4.86 | 4.70 | 4.81 | 4.81 | 594,000 |
| 28 May 2024 | 4.71 | 4.82 | 4.62 | 4.79 | 4.79 | 478,500 |
| 24 May 2024 | 4.72 | 4.73 | 4.66 | 4.70 | 4.70 | 151,600 |
| 23 May 2024 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | 435,400 |
| 22 May 2024 | 4.74 | 4.76 | 4.61 | 4.74 | 4.74 | 512,200 |
| 21 May 2024 | 4.81 | 4.86 | 4.72 | 4.75 | 4.75 | 331,800 |
| 20 May 2024 | 4.83 | 5.01 | 4.82 | 4.83 | 4.83 | 444,600 |
| 17 May 2024 | 4.82 | 4.95 | 4.80 | 4.83 | 4.83 | 321,500 |
| 16 May 2024 | 4.77 | 4.86 | 4.74 | 4.80 | 4.80 | 392,200 |
| 15 May 2024 | 4.80 | 4.84 | 4.72 | 4.74 | 4.74 | 519,200 |
| 14 May 2024 | 5.04 | 5.09 | 4.73 | 4.79 | 4.79 | 970,600 |
| 13 May 2024 | 4.74 | 5.11 | 4.72 | 4.98 | 4.98 | 1,303,000 |
| 10 May 2024 | 4.70 | 4.75 | 4.58 | 4.65 | 4.65 | 900,800 |
| 09 May 2024 | 4.64 | 4.73 | 4.57 | 4.67 | 4.67 | 846,700 |
| 08 May 2024 | 4.62 | 4.76 | 4.47 | 4.65 | 4.65 | 1,421,400 |
| 07 May 2024 | 4.75 | 4.97 | 4.55 | 4.64 | 4.64 | 2,593,700 |
| 06 May 2024 | 4.78 | 5.08 | 4.78 | 4.84 | 4.84 | 1,186,800 |
| 03 May 2024 | 4.67 | 5.03 | 4.65 | 4.86 | 4.86 | 6,112,600 |
| 02 May 2024 | 3.68 | 3.80 | 3.63 | 3.79 | 3.79 | 793,000 |
| 01 May 2024 | 3.56 | 3.68 | 3.55 | 3.63 | 3.63 | 396,500 |
| 30 Apr 2024 | 3.55 | 3.63 | 3.52 | 3.57 | 3.57 | 170,400 |
| 29 Apr 2024 | 3.51 | 3.59 | 3.48 | 3.59 | 3.59 | 151,900 |
| 26 Apr 2024 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 176,400 |
| 25 Apr 2024 | 3.42 | 3.47 | 3.37 | 3.46 | 3.46 | 212,800 |
| 24 Apr 2024 | 3.45 | 3.50 | 3.39 | 3.49 | 3.49 | 171,900 |
| 23 Apr 2024 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | 194,200 |
| 22 Apr 2024 | 3.55 | 3.56 | 3.37 | 3.37 | 3.37 | 337,000 |
| 19 Apr 2024 | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 266,500 |
| 18 Apr 2024 | 3.42 | 3.54 | 3.38 | 3.45 | 3.45 | 337,300 |
| 17 Apr 2024 | 3.47 | 3.56 | 3.41 | 3.42 | 3.42 | 249,800 |
| 16 Apr 2024 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | 291,500 |
| 15 Apr 2024 | 3.65 | 3.68 | 3.47 | 3.58 | 3.58 | 418,000 |
| 12 Apr 2024 | 3.62 | 3.72 | 3.61 | 3.64 | 3.64 | 282,300 |
| 11 Apr 2024 | 3.70 | 3.84 | 3.63 | 3.66 | 3.66 | 571,100 |
| 10 Apr 2024 | 3.70 | 3.74 | 3.63 | 3.69 | 3.69 | 464,600 |
| 09 Apr 2024 | 3.91 | 4.03 | 3.74 | 3.84 | 3.84 | 335,900 |
| 08 Apr 2024 | 3.75 | 3.94 | 3.73 | 3.88 | 3.88 | 508,300 |
| 05 Apr 2024 | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | 383,200 |
| 04 Apr 2024 | 3.60 | 3.68 | 3.56 | 3.66 | 3.66 | 557,700 |
| 03 Apr 2024 | 3.45 | 3.59 | 3.38 | 3.57 | 3.57 | 376,900 |
| 02 Apr 2024 | 3.56 | 3.59 | 3.43 | 3.44 | 3.44 | 360,100 |
| 01 Apr 2024 | 3.64 | 3.67 | 3.54 | 3.64 | 3.64 | 335,400 |
| 28 Mar 2024 | 3.61 | 3.69 | 3.60 | 3.62 | 3.62 | 458,000 |
| 27 Mar 2024 | 3.46 | 3.59 | 3.38 | 3.59 | 3.59 | 394,400 |
| 26 Mar 2024 | 3.22 | 3.53 | 3.22 | 3.43 | 3.43 | 769,000 |
| 25 Mar 2024 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | 351,000 |
| 22 Mar 2024 | 3.22 | 3.24 | 3.10 | 3.10 | 3.10 | 283,400 |
| 21 Mar 2024 | 3.20 | 3.29 | 3.18 | 3.25 | 3.25 | 346,800 |
| 20 Mar 2024 | 3.02 | 3.21 | 2.99 | 3.16 | 3.16 | 790,100 |
| 19 Mar 2024 | 3.03 | 3.16 | 3.02 | 3.03 | 3.03 | 733,500 |
| 18 Mar 2024 | 3.07 | 3.16 | 3.02 | 3.03 | 3.03 | 749,200 |
| 15 Mar 2024 | 3.10 | 3.16 | 2.87 | 3.04 | 3.04 | 2,114,600 |
| 14 Mar 2024 | 3.20 | 3.23 | 3.03 | 3.17 | 3.17 | 1,033,700 |
| 13 Mar 2024 | 2.88 | 3.21 | 2.31 | 3.07 | 3.07 | 4,311,100 |
| 12 Mar 2024 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | 605,600 |
| 11 Mar 2024 | 3.46 | 3.56 | 3.45 | 3.51 | 3.51 | 416,700 |
| 08 Mar 2024 | 3.57 | 3.66 | 3.47 | 3.47 | 3.47 | 358,500 |
| 07 Mar 2024 | 3.53 | 3.62 | 3.48 | 3.56 | 3.56 | 614,400 |
| 06 Mar 2024 | 3.65 | 3.72 | 3.49 | 3.49 | 3.49 | 763,300 |
| 05 Mar 2024 | 3.77 | 3.86 | 3.66 | 3.67 | 3.67 | 507,000 |
| 04 Mar 2024 | 3.88 | 3.92 | 3.71 | 3.80 | 3.80 | 751,800 |
| 01 Mar 2024 | 4.06 | 4.06 | 3.83 | 3.86 | 3.86 | 531,100 |
| 29 Feb 2024 | 4.09 | 4.14 | 3.98 | 4.00 | 4.00 | 1,809,200 |
| 28 Feb 2024 | 4.04 | 4.20 | 3.97 | 4.00 | 4.00 | 521,300 |
| 27 Feb 2024 | 4.14 | 4.18 | 3.91 | 4.04 | 4.04 | 545,100 |
| 26 Feb 2024 | 3.97 | 4.30 | 3.95 | 4.20 | 4.20 | 863,000 |
| 23 Feb 2024 | 4.05 | 4.09 | 3.77 | 3.99 | 3.99 | 617,400 |
| 22 Feb 2024 | 3.87 | 4.07 | 3.76 | 4.01 | 4.01 | 526,400 |
| 21 Feb 2024 | 4.22 | 4.23 | 3.82 | 3.86 | 3.86 | 1,048,700 |
| 20 Feb 2024 | 3.59 | 4.22 | 3.59 | 4.20 | 4.20 | 1,756,900 |
| 16 Feb 2024 | 3.46 | 3.61 | 3.41 | 3.54 | 3.54 | 499,200 |
| 15 Feb 2024 | 3.35 | 3.55 | 3.34 | 3.52 | 3.52 | 460,500 |
| 14 Feb 2024 | 3.38 | 3.42 | 3.28 | 3.33 | 3.33 | 494,400 |
| 13 Feb 2024 | 3.45 | 3.51 | 3.29 | 3.31 | 3.31 | 493,100 |
| 12 Feb 2024 | 3.49 | 3.70 | 3.49 | 3.64 | 3.64 | 558,300 |
| 09 Feb 2024 | 3.42 | 3.50 | 3.41 | 3.46 | 3.46 | 530,400 |
| 08 Feb 2024 | 3.38 | 3.48 | 3.34 | 3.44 | 3.44 | 402,800 |
| 07 Feb 2024 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | 380,100 |
| 06 Feb 2024 | 3.36 | 3.52 | 3.31 | 3.50 | 3.50 | 487,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.