WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
5.07
+0.01 (0.20%)
At close: Aug 15, 2025, 4:00 PM
5.06
-0.01 (-0.20%)
After-hours: Aug 15, 2025, 7:58 PM EDT
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 1,135,958 |
| Aug 14, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 2,000,878 |
| Aug 13, 2025 | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | 0.60% | 7,152,551 |
| Aug 12, 2025 | 5.06 | 5.09 | 5.02 | 5.04 | 5.04 | 49.11% | 44,698,517 |
| Aug 11, 2025 | 3.21 | 3.65 | 3.19 | 3.38 | 3.38 | 5.96% | 2,678,563 |
| Aug 8, 2025 | 3.14 | 3.21 | 3.06 | 3.19 | 3.19 | 0.63% | 605,711 |
| Aug 7, 2025 | 3.37 | 3.41 | 3.13 | 3.17 | 3.17 | -5.65% | 511,133 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.33 | 3.36 | 3.36 | - | 272,224 |
| Aug 5, 2025 | 3.35 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 326,041 |
| Aug 4, 2025 | 3.33 | 3.43 | 3.30 | 3.35 | 3.35 | 0.30% | 417,341 |
| Aug 1, 2025 | 3.35 | 3.37 | 3.26 | 3.34 | 3.34 | -0.89% | 529,657 |
| Jul 31, 2025 | 3.39 | 3.46 | 3.33 | 3.37 | 3.37 | -1.75% | 519,140 |
| Jul 30, 2025 | 3.42 | 3.54 | 3.38 | 3.43 | 3.43 | 0.59% | 419,084 |
| Jul 29, 2025 | 3.55 | 3.56 | 3.33 | 3.41 | 3.41 | -3.67% | 607,636 |
| Jul 28, 2025 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.75% | 657,776 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.63 | 3.64 | 3.64 | -5.70% | 616,489 |
| Jul 24, 2025 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 345,866 |
| Jul 23, 2025 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 1.04% | 331,310 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.81 | 3.84 | 3.84 | 1.05% | 168,426 |
| Jul 21, 2025 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | -1.30% | 242,337 |
| Jul 18, 2025 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | 1.58% | 295,499 |
| Jul 17, 2025 | 3.84 | 3.94 | 3.78 | 3.79 | 3.79 | -1.04% | 398,554 |
| Jul 16, 2025 | 3.78 | 3.91 | 3.78 | 3.83 | 3.83 | 1.32% | 450,010 |
| Jul 15, 2025 | 3.92 | 3.96 | 3.77 | 3.78 | 3.78 | -3.57% | 518,998 |
| Jul 14, 2025 | 3.92 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 269,721 |
| Jul 11, 2025 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | -1.74% | 306,111 |
| Jul 10, 2025 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -0.99% | 167,943 |
| Jul 9, 2025 | 4.11 | 4.11 | 4.02 | 4.06 | 4.06 | -1.22% | 165,426 |
| Jul 8, 2025 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.48% | 124,858 |
| Jul 7, 2025 | 4.12 | 4.13 | 4.00 | 4.05 | 4.05 | -2.88% | 252,493 |
| Jul 3, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 95,478 |
| Jul 2, 2025 | 4.13 | 4.18 | 4.08 | 4.11 | 4.11 | -0.72% | 166,280 |
| Jul 1, 2025 | 4.01 | 4.19 | 4.01 | 4.14 | 4.14 | 1.97% | 163,132 |
| Jun 30, 2025 | 4.07 | 4.10 | 3.96 | 4.06 | 4.06 | - | 212,700 |
| Jun 27, 2025 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | - | 261,608 |
| Jun 26, 2025 | 4.09 | 4.11 | 3.96 | 4.06 | 4.06 | -1.22% | 272,374 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -1.91% | 179,300 |
| Jun 24, 2025 | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | 1.45% | 128,824 |
| Jun 23, 2025 | 4.06 | 4.15 | 3.95 | 4.13 | 4.13 | 1.72% | 411,186 |
| Jun 20, 2025 | 3.97 | 4.12 | 3.96 | 4.06 | 4.06 | 3.57% | 901,145 |
| Jun 18, 2025 | 3.89 | 3.98 | 3.89 | 3.92 | 3.92 | - | 182,995 |
| Jun 17, 2025 | 3.96 | 4.05 | 3.87 | 3.92 | 3.92 | -2.00% | 331,521 |
| Jun 16, 2025 | 3.98 | 4.11 | 3.98 | 4.00 | 4.00 | 0.76% | 258,314 |
| Jun 13, 2025 | 3.95 | 4.05 | 3.87 | 3.97 | 3.97 | -1.24% | 362,613 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 235,875 |
| Jun 11, 2025 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -1.70% | 269,767 |
| Jun 10, 2025 | 4.06 | 4.17 | 4.02 | 4.11 | 4.11 | 0.74% | 270,130 |
| Jun 9, 2025 | 4.20 | 4.24 | 4.07 | 4.08 | 4.08 | -2.63% | 278,153 |
| Jun 6, 2025 | 4.22 | 4.22 | 4.13 | 4.19 | 4.19 | 0.72% | 221,528 |
| Jun 5, 2025 | 4.22 | 4.23 | 4.11 | 4.16 | 4.16 | -1.42% | 450,921 |