WideOpenWest Inc (WOW) Historical Stock Data
4.83 ↑0.03 (0.63%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WOW is up 0.40% a day on average. There have been 19 days where WideOpenWest Inc closed green and 11 days where WOW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.80 | 4.95 | 321.45K |
2024-05-16 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.74 | 4.86 | 385.48K |
2024-05-15 | 4.80 | 4.74 | ↓$0.06 (-1.25%) | 4.72 | 4.82 | 519.16K |
2024-05-14 | 5.04 | 4.79 | ↓$0.25 (-4.96%) | 4.74 | 5.07 | 0.97M |
2024-05-13 | 4.74 | 4.98 | ↑$0.24 (5.06%) | 4.73 | 5.11 | 1.30M |
2024-05-10 | 4.70 | 4.65 | ↓$0.05 (-1.06%) | 4.58 | 4.75 | 0.90M |
2024-05-09 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.57 | 4.73 | 846.74K |
2024-05-08 | 4.62 | 4.65 | ↑$0.03 (0.65%) | 4.48 | 4.76 | 1.42M |
2024-05-07 | 4.75 | 4.64 | ↓$0.11 (-2.32%) | 4.55 | 4.97 | 2.53M |
2024-05-06 | 4.78 | 4.84 | ↑$0.06 (1.26%) | 4.78 | 5.08 | 1.19M |
2024-05-03 | 4.67 | 4.86 | ↑$0.19 (4.07%) | 4.65 | 5.03 | 6.10M |
2024-05-02 | 3.68 | 3.79 | ↑$0.11 (2.99%) | 3.63 | 3.80 | 324.58K |
2024-05-01 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.55 | 3.69 | 396.53K |
2024-04-30 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.52 | 3.63 | 162.56K |
2024-04-29 | 3.51 | 3.59 | ↑$0.08 (2.28%) | 3.49 | 3.59 | 151.91K |
2024-04-26 | 3.44 | 3.47 | ↑$0.03 (0.87%) | 3.44 | 3.50 | 173.59K |
2024-04-25 | 3.42 | 3.46 | ↑$0.04 (1.17%) | 3.37 | 3.48 | 212.77K |
2024-04-24 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.39 | 3.49 | 171.94K |
2024-04-23 | 3.35 | 3.48 | ↑$0.13 (3.88%) | 3.33 | 3.48 | 194.19K |
2024-04-22 | 3.55 | 3.37 | ↓$0.18 (-5.07%) | 3.37 | 3.56 | 332.60K |
2024-04-19 | 3.42 | 3.52 | ↑$0.10 (2.92%) | 3.42 | 3.56 | 266.49K |
2024-04-18 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.39 | 3.54 | 329.20K |
2024-04-17 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.41 | 3.56 | 249.82K |
2024-04-16 | 3.52 | 3.45 | ↓$0.07 (-1.99%) | 3.45 | 3.55 | 291.49K |
2024-04-15 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.48 | 3.69 | 418.03K |
2024-04-12 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.61 | 3.72 | 280.44K |
2024-04-11 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.63 | 3.84 | 571.09K |
2024-04-10 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.63 | 3.73 | 464.57K |
2024-04-09 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.74 | 4.02 | 335.72K |
2024-04-08 | 3.75 | 3.88 | ↑$0.13 (3.47%) | 3.73 | 3.94 | 505.62K |
Create an account or log in to view more rows.
$WOW what’s gonna happen now
$WOW I’ll be buying more if this dips!
$WOW shorting it
$WOW Here we go!!!
$WOW almost go time
$WOW time to short this
$WOW can’t wait to get in this tomorrow lfg
$WOW happy weekend!
$WOW has just been halted from trading.
$WOW This may be your last opportunity to buy on the cheap??