WideOpenWest Inc. (WOW)
4.54
0.09 (2.02%)
At close: Jan 15, 2025, 9:58 AM
WOW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.51 | 4.52 | 4.42 | 4.46 | -0.03 | -0.67% | 173,536 |
| Jan 13, 2025 | 4.49 | 4.53 | 4.43 | 4.49 | 0.00 | 0.00% | 287,435 |
| Jan 10, 2025 | 4.54 | 4.58 | 4.46 | 4.49 | -0.13 | -2.81% | 252,238 |
| Jan 8, 2025 | 4.62 | 4.67 | 4.54 | 4.62 | 0.01 | 0.22% | 204,449 |
| Jan 7, 2025 | 4.71 | 4.73 | 4.59 | 4.61 | -0.09 | -1.91% | 289,047 |
| Jan 6, 2025 | 4.75 | 4.80 | 4.69 | 4.70 | -0.10 | -2.08% | 218,000 |
| Jan 3, 2025 | 4.85 | 4.89 | 4.76 | 4.80 | -0.04 | -0.83% | 249,020 |
| Jan 2, 2025 | 4.96 | 5.00 | 4.80 | 4.84 | -0.12 | -2.42% | 422,520 |
| Dec 31, 2024 | 4.80 | 5.00 | 4.76 | 4.96 | 0.16 | 3.33% | 333,470 |
| Dec 30, 2024 | 4.63 | 4.84 | 4.59 | 4.80 | 0.10 | 2.13% | 417,800 |
| Dec 27, 2024 | 4.66 | 4.75 | 4.63 | 4.70 | -0.02 | -0.42% | 329,461 |
| Dec 26, 2024 | 4.71 | 4.75 | 4.66 | 4.72 | -0.01 | -0.21% | 227,217 |
| Dec 24, 2024 | 4.65 | 4.76 | 4.62 | 4.73 | 0.06 | 1.28% | 137,821 |
| Dec 23, 2024 | 4.72 | 4.79 | 4.65 | 4.67 | -0.04 | -0.85% | 373,100 |
| Dec 20, 2024 | 4.70 | 4.82 | 4.65 | 4.71 | -0.07 | -1.46% | 821,100 |
| Dec 19, 2024 | 4.81 | 4.86 | 4.78 | 4.78 | 0.05 | 1.06% | 345,137 |
| Dec 18, 2024 | 4.90 | 4.93 | 4.72 | 4.73 | -0.16 | -3.27% | 345,811 |
| Dec 17, 2024 | 4.89 | 4.93 | 4.83 | 4.89 | -0.04 | -0.81% | 323,701 |
| Dec 16, 2024 | 4.98 | 4.98 | 4.93 | 4.93 | -0.03 | -0.60% | 239,127 |
| Dec 13, 2024 | 5.01 | 5.03 | 4.95 | 4.96 | -0.07 | -1.39% | 238,820 |
| Dec 12, 2024 | 5.11 | 5.12 | 5.01 | 5.03 | -0.07 | -1.37% | 168,525 |
| Dec 11, 2024 | 5.15 | 5.21 | 5.04 | 5.10 | 0.00 | 0.00% | 284,817 |
| Dec 10, 2024 | 5.03 | 5.20 | 5.02 | 5.10 | 0.07 | 1.39% | 333,702 |
| Dec 9, 2024 | 5.12 | 5.18 | 4.97 | 5.03 | -0.07 | -1.37% | 271,038 |
| Dec 6, 2024 | 5.10 | 5.14 | 5.00 | 5.10 | 0.05 | 0.99% | 213,844 |
| Dec 5, 2024 | 5.07 | 5.12 | 5.01 | 5.05 | -0.07 | -1.37% | 193,307 |
| Dec 4, 2024 | 5.11 | 5.19 | 5.06 | 5.12 | -0.02 | -0.39% | 256,123 |
| Dec 3, 2024 | 5.15 | 5.20 | 5.10 | 5.14 | -0.02 | -0.39% | 229,320 |
| Dec 2, 2024 | 5.31 | 5.31 | 5.07 | 5.16 | -0.15 | -2.82% | 674,229 |
| Nov 29, 2024 | 5.31 | 5.33 | 5.27 | 5.31 | 0.03 | 0.57% | 78,704 |
| Nov 27, 2024 | 5.27 | 5.37 | 5.22 | 5.28 | 0.07 | 1.34% | 202,600 |
| Nov 26, 2024 | 5.38 | 5.41 | 5.21 | 5.21 | -0.14 | -2.62% | 143,100 |
| Nov 25, 2024 | 5.41 | 5.48 | 5.35 | 5.35 | 0.01 | 0.19% | 191,410 |
| Nov 22, 2024 | 5.13 | 5.45 | 5.11 | 5.34 | 0.21 | 4.09% | 308,200 |
| Nov 21, 2024 | 5.24 | 5.24 | 5.08 | 5.13 | -0.06 | -1.16% | 199,200 |
| Nov 20, 2024 | 5.12 | 5.19 | 5.08 | 5.19 | 0.06 | 1.17% | 146,400 |
| Nov 19, 2024 | 5.10 | 5.14 | 5.04 | 5.13 | 0.01 | 0.20% | 409,700 |
| Nov 18, 2024 | 5.21 | 5.30 | 5.11 | 5.12 | -0.09 | -1.73% | 190,900 |
| Nov 15, 2024 | 5.39 | 5.43 | 5.19 | 5.21 | -0.18 | -3.34% | 363,400 |
| Nov 14, 2024 | 5.50 | 5.56 | 5.39 | 5.39 | -0.10 | -1.82% | 234,731 |
| Nov 13, 2024 | 5.43 | 5.54 | 5.39 | 5.49 | -0.04 | -0.72% | 277,718 |
| Nov 12, 2024 | 5.65 | 5.65 | 5.48 | 5.53 | -0.15 | -2.64% | 227,800 |
| Nov 11, 2024 | 5.68 | 5.77 | 5.53 | 5.68 | 0.11 | 1.97% | 302,612 |
| Nov 8, 2024 | 5.58 | 5.61 | 5.43 | 5.57 | -0.04 | -0.71% | 272,900 |
| Nov 7, 2024 | 5.65 | 5.77 | 5.58 | 5.61 | -0.04 | -0.71% | 356,532 |
| Nov 6, 2024 | 5.67 | 5.78 | 5.39 | 5.65 | 0.12 | 2.17% | 997,900 |
| Nov 5, 2024 | 5.35 | 5.65 | 4.80 | 5.53 | 0.23 | 4.34% | 1,209,816 |
| Nov 4, 2024 | 5.22 | 5.35 | 5.15 | 5.30 | 0.13 | 2.51% | 432,229 |
| Nov 1, 2024 | 5.07 | 5.17 | 5.07 | 5.17 | 0.18 | 3.61% | 445,100 |
| Oct 31, 2024 | 5.11 | 5.11 | 4.95 | 4.99 | -0.07 | -1.38% | 238,500 |