WideOpenWest, Inc. (WOW)
NYSE: WOW · Real-Time Price · USD
5.17
+0.01 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
5.18
+0.01 (0.19%)
After-hours: Dec 5, 2025, 7:00 PM EST
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.19% | 209,966 |
| Dec 4, 2025 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -0.58% | 544,909 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | - | 187,071 |
| Dec 2, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.39% | 483,056 |
| Dec 1, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.19% | 172,592 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 0.19% | 100,983 |
| Nov 26, 2025 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | -0.19% | 471,418 |
| Nov 25, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | 0.58% | 403,591 |
| Nov 24, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | - | 512,649 |
| Nov 21, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.19% | 386,080 |
| Nov 20, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.19% | 422,782 |
| Nov 19, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.19% | 304,797 |
| Nov 18, 2025 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 360,429 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | -0.19% | 405,689 |
| Nov 14, 2025 | 5.17 | 5.19 | 5.16 | 5.19 | 5.19 | 0.19% | 555,270 |
| Nov 13, 2025 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | - | 384,254 |
| Nov 12, 2025 | 5.18 | 5.19 | 5.15 | 5.18 | 5.18 | 0.19% | 530,556 |
| Nov 11, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.78% | 596,099 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.19% | 217,413 |
| Nov 7, 2025 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 0.19% | 226,912 |
| Nov 6, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | -0.39% | 389,699 |
| Nov 5, 2025 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 0.19% | 452,640 |
| Nov 4, 2025 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 0.19% | 513,364 |
| Nov 3, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | - | 349,121 |
| Oct 31, 2025 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | - | 239,781 |
| Oct 30, 2025 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | - | 313,152 |
| Oct 29, 2025 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | - | 278,263 |
| Oct 28, 2025 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | -0.19% | 474,935 |
| Oct 27, 2025 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | - | 502,434 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | - | 226,467 |
| Oct 23, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | -0.39% | 432,393 |
| Oct 22, 2025 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 0.19% | 212,827 |
| Oct 21, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.39% | 361,616 |
| Oct 20, 2025 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 0.78% | 366,461 |
| Oct 17, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | - | 369,421 |
| Oct 16, 2025 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | - | 743,453 |
| Oct 15, 2025 | 5.13 | 5.15 | 5.12 | 5.13 | 5.13 | -0.19% | 1,029,081 |
| Oct 14, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.19% | 368,678 |
| Oct 13, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.39% | 304,059 |
| Oct 10, 2025 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | -0.20% | 639,538 |
| Oct 9, 2025 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.58% | 412,603 |
| Oct 8, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 186,643 |
| Oct 7, 2025 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 303,357 |
| Oct 6, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 0.19% | 243,385 |
| Oct 3, 2025 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 0.59% | 667,278 |
| Oct 2, 2025 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | -0.97% | 646,570 |
| Oct 1, 2025 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | - | 198,847 |
| Sep 30, 2025 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | 0.19% | 268,398 |
| Sep 29, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | - | 945,255 |
| Sep 26, 2025 | 5.16 | 5.21 | 5.15 | 5.15 | 5.15 | -0.19% | 1,046,848 |