WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
4.405
-0.035 (-0.79%)
May 14, 2025, 3:55 PM - Market open
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.41 | 4.48 | 4.34 | 4.40 | - | -0.90% | 164,528 |
| May 13, 2025 | 4.42 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 139,721 |
| May 12, 2025 | 4.49 | 4.58 | 4.42 | 4.42 | 4.42 | 1.14% | 236,388 |
| May 9, 2025 | 4.30 | 4.38 | 4.25 | 4.37 | 4.37 | 1.63% | 430,830 |
| May 8, 2025 | 4.30 | 4.33 | 4.06 | 4.30 | 4.30 | 0.70% | 473,215 |
| May 7, 2025 | 4.32 | 4.38 | 4.08 | 4.27 | 4.27 | -1.61% | 565,367 |
| May 6, 2025 | 4.30 | 4.38 | 4.23 | 4.34 | 4.34 | -0.23% | 230,512 |
| May 5, 2025 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -3.12% | 246,579 |
| May 2, 2025 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -0.66% | 250,103 |
| May 1, 2025 | 4.36 | 4.54 | 4.34 | 4.52 | 4.52 | 3.20% | 240,432 |
| Apr 30, 2025 | 4.43 | 4.43 | 4.30 | 4.38 | 4.38 | -2.23% | 352,809 |
| Apr 29, 2025 | 4.33 | 4.52 | 4.32 | 4.48 | 4.48 | 2.99% | 279,463 |
| Apr 28, 2025 | 4.41 | 4.48 | 4.29 | 4.35 | 4.35 | -1.58% | 330,607 |
| Apr 25, 2025 | 4.34 | 4.43 | 4.31 | 4.42 | 4.42 | 0.91% | 118,062 |
| Apr 24, 2025 | 4.32 | 4.40 | 4.29 | 4.38 | 4.38 | 0.23% | 271,677 |
| Apr 23, 2025 | 4.40 | 4.51 | 4.31 | 4.37 | 4.37 | 2.58% | 408,733 |
| Apr 22, 2025 | 4.12 | 4.32 | 4.12 | 4.26 | 4.26 | 3.40% | 278,821 |
| Apr 21, 2025 | 4.43 | 4.44 | 4.11 | 4.12 | 4.12 | -8.24% | 324,315 |
| Apr 17, 2025 | 4.25 | 4.53 | 4.25 | 4.49 | 4.49 | 6.15% | 386,245 |
| Apr 16, 2025 | 4.26 | 4.29 | 4.17 | 4.23 | 4.23 | -0.47% | 293,024 |
| Apr 15, 2025 | 4.16 | 4.30 | 4.16 | 4.25 | 4.25 | 1.67% | 277,810 |
| Apr 14, 2025 | 4.30 | 4.37 | 4.16 | 4.18 | 4.18 | -1.88% | 318,349 |
| Apr 11, 2025 | 4.19 | 4.32 | 4.09 | 4.26 | 4.26 | 0.71% | 288,502 |
| Apr 10, 2025 | 4.49 | 4.52 | 4.03 | 4.23 | 4.23 | -7.24% | 831,844 |
| Apr 9, 2025 | 4.34 | 4.65 | 4.12 | 4.56 | 4.56 | 4.59% | 1,198,054 |
| Apr 8, 2025 | 4.47 | 4.53 | 4.31 | 4.36 | 4.36 | 0.69% | 584,244 |
| Apr 7, 2025 | 4.29 | 4.68 | 4.26 | 4.33 | 4.33 | -3.56% | 790,038 |
| Apr 4, 2025 | 4.64 | 4.75 | 4.44 | 4.49 | 4.49 | -6.65% | 756,886 |
| Apr 3, 2025 | 5.00 | 5.04 | 4.76 | 4.81 | 4.81 | -4.37% | 587,332 |
| Apr 2, 2025 | 4.93 | 5.08 | 4.93 | 5.03 | 5.03 | 0.40% | 328,295 |
| Apr 1, 2025 | 4.94 | 5.02 | 4.84 | 5.01 | 5.01 | 1.21% | 245,511 |
| Mar 31, 2025 | 4.98 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 309,037 |
| Mar 28, 2025 | 5.03 | 5.07 | 4.78 | 4.96 | 4.96 | -1.20% | 281,280 |
| Mar 27, 2025 | 5.01 | 5.08 | 5.00 | 5.02 | 5.02 | - | 179,109 |
| Mar 26, 2025 | 5.09 | 5.11 | 5.02 | 5.02 | 5.02 | -0.59% | 223,449 |
| Mar 25, 2025 | 5.08 | 5.16 | 4.99 | 5.05 | 5.05 | -1.37% | 258,437 |
| Mar 24, 2025 | 5.15 | 5.20 | 5.05 | 5.12 | 5.12 | -0.19% | 363,507 |
| Mar 21, 2025 | 4.81 | 5.33 | 4.78 | 5.13 | 5.13 | 5.56% | 1,670,505 |
| Mar 20, 2025 | 4.65 | 4.91 | 4.65 | 4.86 | 4.86 | 2.75% | 298,370 |
| Mar 19, 2025 | 4.82 | 4.83 | 4.64 | 4.73 | 4.73 | -1.87% | 262,191 |
| Mar 18, 2025 | 4.44 | 4.85 | 4.35 | 4.82 | 4.82 | 13.41% | 765,755 |
| Mar 17, 2025 | 4.05 | 4.32 | 4.05 | 4.25 | 4.25 | 2.91% | 547,164 |
| Mar 14, 2025 | 4.57 | 4.69 | 4.09 | 4.13 | 4.13 | -0.96% | 754,013 |
| Mar 13, 2025 | 4.30 | 4.31 | 4.13 | 4.17 | 4.17 | -2.80% | 313,745 |
| Mar 12, 2025 | 4.36 | 4.37 | 4.10 | 4.29 | 4.29 | -1.83% | 345,409 |
| Mar 11, 2025 | 4.44 | 4.45 | 4.31 | 4.37 | 4.37 | -1.13% | 344,503 |
| Mar 10, 2025 | 4.55 | 4.58 | 4.36 | 4.42 | 4.42 | -2.64% | 340,599 |
| Mar 7, 2025 | 4.69 | 4.73 | 4.43 | 4.54 | 4.54 | -3.61% | 358,916 |
| Mar 6, 2025 | 4.76 | 4.83 | 4.64 | 4.71 | 4.71 | -1.67% | 414,773 |
| Mar 5, 2025 | 4.69 | 4.82 | 4.69 | 4.79 | 4.79 | 1.91% | 345,846 |