Skip to main content

Wideopenwest Inc (NY: WOW )

3.620 +0.030 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.610 3.630 3.630 3.620 458,011 +0.03(+0.84%)
Mar 27, 2024 3.460 3.590 3.460 3.590 394,412 +0.16(+4.66%)
Mar 26, 2024 3.220 3.530 3.220 3.430 768,967 +0.25(+7.86%)
Mar 25, 2024 3.070 3.180 3.055 3.180 350,954 +0.08(+2.58%)
Mar 22, 2024 3.220 3.242 3.100 3.100 283,379 -0.15(-4.62%)
Mar 21, 2024 3.200 3.290 3.180 3.250 346,910 +0.09(+2.85%)
Mar 20, 2024 3.020 3.214 2.990 3.160 790,097 +0.13(+4.29%)
Mar 19, 2024 3.030 3.160 3.020 3.030 733,507 +0.00(+0.00%)
Mar 18, 2024 3.070 3.160 3.020 3.030 749,233 -0.01(-0.33%)
Mar 15, 2024 3.100 3.161 2.870 3.040 2,114,568 -0.13(-4.10%)
Mar 14, 2024 3.200 3.230 3.030 3.170 1,033,702 +0.10(+3.26%)
Mar 13, 2024 2.880 3.210 2.310 3.070 4,311,139 -0.39(-11.27%)
Mar 12, 2024 3.470 3.510 3.430 3.460 605,591 -0.05(-1.42%)
Mar 11, 2024 3.460 3.555 3.450 3.510 416,656 +0.04(+1.15%)
Mar 08, 2024 3.570 3.660 3.470 3.470 358,486 -0.09(-2.53%)
Mar 07, 2024 3.530 3.615 3.485 3.560 614,359 +0.07(+2.01%)
Mar 06, 2024 3.650 3.720 3.490 3.490 763,262 -0.18(-4.90%)
Mar 05, 2024 3.770 3.860 3.660 3.670 507,002 -0.13(-3.42%)
Mar 04, 2024 3.880 3.920 3.710 3.800 751,801 -0.06(-1.55%)
Mar 01, 2024 4.060 4.060 3.828 3.860 531,146 -0.14(-3.50%)
Feb 29, 2024 4.090 4.140 3.980 4.000 1,809,186 +0.00(+0.00%)
Feb 28, 2024 4.040 4.200 3.970 4.000 521,331 -0.04(-0.99%)
Feb 27, 2024 4.140 4.180 3.910 4.040 545,067 -0.16(-3.81%)
Feb 26, 2024 3.970 4.305 3.950 4.200 863,126 +0.21(+5.26%)
Feb 23, 2024 4.050 4.095 3.770 3.990 617,434 -0.02(-0.50%)
Feb 22, 2024 3.870 4.065 3.760 4.010 526,419 +0.15(+3.89%)
Feb 21, 2024 4.220 4.229 3.820 3.860 1,048,766 -0.34(-8.10%)
Feb 20, 2024 3.590 4.220 3.590 4.200 1,756,072 +0.66(+18.64%)
Feb 16, 2024 3.460 3.610 3.415 3.540 499,161 +0.02(+0.57%)
Feb 15, 2024 3.350 3.545 3.340 3.520 460,484 +0.19(+5.71%)
Feb 14, 2024 3.380 3.425 3.275 3.330 494,400 +0.02(+0.60%)
Feb 13, 2024 3.450 3.510 3.290 3.310 493,141 -0.33(-9.07%)
Feb 12, 2024 3.490 3.700 3.490 3.640 558,297 +0.18(+5.20%)
Feb 09, 2024 3.420 3.500 3.415 3.460 530,397 +0.02(+0.58%)
Feb 08, 2024 3.380 3.480 3.340 3.440 402,834 +0.06(+1.78%)
Feb 07, 2024 3.550 3.550 3.375 3.380 380,103 -0.12(-3.43%)
Feb 06, 2024 3.360 3.520 3.305 3.500 487,120 +0.16(+4.79%)
Feb 05, 2024 3.480 3.490 3.330 3.340 498,846 -0.13(-3.75%)
Feb 02, 2024 3.750 3.750 3.430 3.470 709,822 -0.37(-9.64%)
Feb 01, 2024 3.740 3.880 3.700 3.840 450,152 +0.13(+3.50%)
Jan 31, 2024 3.790 3.890 3.689 3.710 726,472 -0.08(-2.11%)
Jan 30, 2024 3.750 3.825 3.735 3.790 664,435 +0.02(+0.53%)
Jan 29, 2024 3.750 3.790 3.640 3.770 672,152 +0.03(+0.80%)
Jan 26, 2024 3.740 3.790 3.711 3.740 397,235 +0.04(+1.08%)
Jan 25, 2024 3.700 3.825 3.625 3.700 288,487 +0.05(+1.37%)
Jan 24, 2024 3.840 3.840 3.630 3.650 350,854 -0.10(-2.67%)
Jan 23, 2024 3.740 3.780 3.650 3.750 430,626 +0.07(+1.90%)
Jan 22, 2024 3.490 3.700 3.490 3.680 544,350 +0.26(+7.60%)
Jan 19, 2024 3.400 3.460 3.272 3.420 523,061 +0.08(+2.40%)
Jan 18, 2024 3.350 3.380 3.250 3.340 599,591 +0.07(+2.14%)
Jan 17, 2024 3.360 3.490 3.240 3.270 553,692 -0.18(-5.22%)
Jan 16, 2024 3.470 3.550 3.430 3.450 473,525 -0.05(-1.43%)
Jan 12, 2024 3.560 3.695 3.475 3.500 396,745 +0.00(+0.00%)
Jan 11, 2024 3.460 3.500 3.370 3.500 553,859 +0.00(+0.00%)
Jan 10, 2024 3.540 3.540 3.415 3.500 494,957 -0.02(-0.57%)
Jan 09, 2024 3.630 3.630 3.495 3.520 538,532 -0.18(-4.86%)
Jan 08, 2024 3.640 3.730 3.592 3.700 503,356 +0.06(+1.65%)
Jan 05, 2024 3.710 3.765 3.590 3.640 599,499 -0.09(-2.41%)
Jan 04, 2024 3.890 3.920 3.660 3.730 642,205 -0.18(-4.60%)
Jan 03, 2024 3.980 4.015 3.900 3.910 574,000 -0.08(-2.01%)
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.