WideOpenWest Inc.

5.00
0.05 (1.01%)
At close: Apr 01, 2025, 3:59 PM
4.94
-1.15%
After-hours: Apr 01, 2025, 08:00 PM EDT

WideOpenWest Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 4.94 5.02 4.84 5.01 0.06 1.21% 184,590
Mar 31, 2025 4.98 5.03 4.92 4.95 -0.01 -0.20% 309,037
Mar 28, 2025 5.03 5.07 4.78 4.96 -0.06 -1.20% 281,300
Mar 27, 2025 5.01 5.08 5.00 5.02 0.00 0.00% 179,109
Mar 26, 2025 5.09 5.11 5.02 5.02 -0.03 -0.59% 223,449
Mar 25, 2025 5.08 5.16 4.99 5.05 -0.07 -1.37% 258,437
Mar 24, 2025 5.15 5.20 5.05 5.12 -0.01 -0.19% 363,507
Mar 21, 2025 4.81 5.33 4.78 5.13 0.27 5.56% 1,670,505
Mar 20, 2025 4.65 4.91 4.65 4.86 0.13 2.75% 298,370
Mar 19, 2025 4.82 4.83 4.64 4.73 -0.09 -1.87% 262,200
Mar 18, 2025 4.44 4.85 4.35 4.82 0.57 13.41% 765,800
Mar 17, 2025 4.05 4.32 4.05 4.25 0.12 2.91% 547,200
Mar 14, 2025 4.57 4.69 4.09 4.13 -0.04 -0.96% 754,013
Mar 13, 2025 4.30 4.31 4.13 4.17 -0.12 -2.80% 313,745
Mar 12, 2025 4.36 4.37 4.10 4.29 -0.08 -1.83% 345,409
Mar 11, 2025 4.44 4.45 4.31 4.37 -0.05 -1.13% 344,503
Mar 10, 2025 4.55 4.58 4.36 4.42 -0.12 -2.64% 340,600
Mar 7, 2025 4.69 4.72 4.43 4.54 -0.17 -3.61% 358,916
Mar 6, 2025 4.76 4.83 4.64 4.71 -0.08 -1.67% 414,800
Mar 5, 2025 4.69 4.82 4.69 4.79 0.09 1.91% 345,846
Mar 4, 2025 4.82 4.84 4.45 4.70 -0.16 -3.29% 646,045
Mar 3, 2025 4.92 4.95 4.82 4.86 -0.07 -1.42% 241,749
Feb 28, 2025 4.87 4.97 4.85 4.93 0.06 1.23% 439,800
Feb 27, 2025 4.80 4.92 4.77 4.87 0.06 1.25% 323,500
Feb 26, 2025 4.76 4.84 4.74 4.81 0.02 0.42% 224,415
Feb 25, 2025 4.73 4.82 4.69 4.79 0.05 1.05% 225,600
Feb 24, 2025 4.79 4.88 4.73 4.74 -0.05 -1.04% 239,726
Feb 21, 2025 4.98 4.98 4.74 4.79 -0.12 -2.44% 228,213
Feb 20, 2025 4.88 4.95 4.76 4.91 -0.03 -0.61% 179,800
Feb 19, 2025 4.78 5.00 4.78 4.94 0.12 2.49% 364,200
Feb 18, 2025 4.49 4.83 4.47 4.82 0.33 7.35% 419,100
Feb 14, 2025 4.51 4.57 4.46 4.49 0.02 0.45% 150,700
Feb 13, 2025 4.40 4.49 4.33 4.47 0.11 2.52% 214,200
Feb 12, 2025 4.42 4.49 4.34 4.36 -0.13 -2.90% 209,000
Feb 11, 2025 4.49 4.59 4.43 4.49 -0.03 -0.66% 223,995
Feb 10, 2025 4.43 4.58 4.39 4.52 0.10 2.26% 362,712
Feb 7, 2025 4.33 4.49 4.29 4.42 0.05 1.14% 298,200
Feb 6, 2025 4.37 4.47 4.33 4.37 0.03 0.69% 317,300
Feb 5, 2025 4.30 4.35 4.26 4.34 0.08 1.88% 134,700
Feb 4, 2025 4.19 4.26 4.15 4.26 0.05 1.19% 186,200
Feb 3, 2025 4.25 4.38 4.19 4.21 -0.06 -1.41% 225,300
Jan 31, 2025 4.21 4.45 4.17 4.27 0.08 1.91% 384,741
Jan 30, 2025 4.27 4.32 4.12 4.19 -0.08 -1.87% 560,205
Jan 29, 2025 4.25 4.36 4.21 4.27 0.02 0.47% 235,528
Jan 28, 2025 4.37 4.37 4.25 4.25 -0.10 -2.30% 176,200
Jan 27, 2025 4.46 4.56 4.32 4.35 -0.11 -2.47% 272,549
Jan 24, 2025 4.35 4.48 4.32 4.46 0.09 2.06% 253,300
Jan 23, 2025 4.25 4.39 4.25 4.37 0.07 1.63% 169,618
Jan 22, 2025 4.45 4.46 4.28 4.30 -0.14 -3.15% 293,600
Jan 21, 2025 4.53 4.55 4.26 4.44 -0.05 -1.11% 1,004,000