5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
-11.69%
1 YEAR PERFORMANCE
+22.69%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.30 | 315,733 | $355.45 M |
| 04/29/2025 | $4.33 | $4.48 (3.46%) | $4.52 | $4.32 | 279,500 | $367.77 M |
| 04/28/2025 | $4.41 | $4.35 (-1.36%) | $4.48 | $4.29 | 330,607 | $357.10 M |
| 04/25/2025 | $4.34 | $4.42 (1.84%) | $4.43 | $4.31 | 118,100 | $362.84 M |
| 04/24/2025 | $4.32 | $4.38 (1.39%) | $4.40 | $4.29 | 271,700 | $359.56 M |
| 04/23/2025 | $4.40 | $4.37 (-0.68%) | $4.51 | $4.31 | 408,733 | $358.74 M |
| 04/22/2025 | $4.12 | $4.26 (3.4%) | $4.32 | $4.12 | 278,821 | $349.71 M |
| 04/21/2025 | $4.43 | $4.12 (-7%) | $4.44 | $4.11 | 324,315 | $338.21 M |
| 04/17/2025 | $4.25 | $4.49 (5.65%) | $4.53 | $4.25 | 386,245 | $368.59 M |
| 04/16/2025 | $4.26 | $4.23 (-0.7%) | $4.29 | $4.17 | 293,024 | $347.24 M |
| 04/15/2025 | $4.16 | $4.25 (2.16%) | $4.30 | $4.16 | 277,810 | $348.89 M |
| 04/14/2025 | $4.30 | $4.18 (-2.79%) | $4.37 | $4.16 | 318,349 | $343.14 M |
| 04/11/2025 | $4.19 | $4.26 (1.67%) | $4.32 | $4.09 | 288,502 | $349.71 M |
| 04/10/2025 | $4.49 | $4.23 (-5.79%) | $4.52 | $4.03 | 831,844 | $347.24 M |
| 04/09/2025 | $4.34 | $4.56 (5.07%) | $4.65 | $4.12 | 1.20 M | $374.33 M |
| 04/08/2025 | $4.47 | $4.36 (-2.46%) | $4.53 | $4.31 | 584,244 | $357.92 M |
| 04/07/2025 | $4.29 | $4.33 (0.93%) | $4.68 | $4.26 | 790,038 | $355.45 M |
| 04/04/2025 | $4.64 | $4.49 (-3.23%) | $4.75 | $4.44 | 756,900 | $368.59 M |
| 04/03/2025 | $5.00 | $4.81 (-3.8%) | $5.04 | $4.76 | 587,332 | $394.86 M |
| 04/02/2025 | $4.93 | $5.03 (2.03%) | $5.08 | $4.93 | 328,300 | $412.92 M |
| 04/01/2025 | $4.94 | $5.01 (1.42%) | $5.02 | $4.84 | 245,511 | $411.28 M |
| 03/31/2025 | $4.98 | $4.95 (-0.6%) | $5.03 | $4.92 | 309,037 | $406.35 M |
| 03/28/2025 | $5.03 | $4.96 (-1.39%) | $5.07 | $4.78 | 281,300 | $407.17 M |
| 03/27/2025 | $5.01 | $5.02 (0.2%) | $5.08 | $5.00 | 179,109 | $412.10 M |
| 03/26/2025 | $5.09 | $5.02 (-1.38%) | $5.11 | $5.02 | 223,449 | $412.10 M |
| 03/25/2025 | $5.08 | $5.05 (-0.59%) | $5.16 | $4.99 | 258,437 | $414.56 M |
| 03/24/2025 | $5.15 | $5.12 (-0.58%) | $5.20 | $5.05 | 363,507 | $420.31 M |
| 03/21/2025 | $4.81 | $5.13 (6.65%) | $5.33 | $4.78 | 1.67 M | $421.13 M |
| 03/20/2025 | $4.65 | $4.86 (4.52%) | $4.91 | $4.65 | 298,370 | $398.96 M |
| 03/19/2025 | $4.82 | $4.73 (-1.87%) | $4.83 | $4.64 | 262,200 | $388.29 M |
| 03/18/2025 | $4.44 | $4.82 (8.56%) | $4.85 | $4.35 | 765,800 | $395.68 M |
| 03/17/2025 | $4.05 | $4.25 (4.94%) | $4.32 | $4.05 | 547,200 | $348.89 M |
| 03/14/2025 | $4.57 | $4.13 (-9.63%) | $4.69 | $4.09 | 754,013 | $339.04 M |
| 03/13/2025 | $4.30 | $4.17 (-3.02%) | $4.31 | $4.13 | 313,745 | $342.32 M |
| 03/12/2025 | $4.36 | $4.29 (-1.61%) | $4.37 | $4.10 | 345,409 | $352.17 M |
| 03/11/2025 | $4.44 | $4.37 (-1.58%) | $4.45 | $4.31 | 344,503 | $358.74 M |
| 03/10/2025 | $4.55 | $4.42 (-2.86%) | $4.58 | $4.36 | 340,600 | $362.84 M |
| 03/07/2025 | $4.69 | $4.54 (-3.2%) | $4.72 | $4.43 | 358,916 | $372.52 M |
| 03/06/2025 | $4.76 | $4.71 (-1.05%) | $4.83 | $4.64 | 414,800 | $386.47 M |
| 03/05/2025 | $4.69 | $4.79 (2.13%) | $4.82 | $4.69 | 345,846 | $393.04 M |
| 03/04/2025 | $4.82 | $4.70 (-2.49%) | $4.84 | $4.45 | 646,045 | $385.65 M |
| 03/03/2025 | $4.92 | $4.86 (-1.22%) | $4.95 | $4.82 | 241,749 | $398.78 M |
| 02/28/2025 | $4.87 | $4.93 (1.23%) | $4.97 | $4.85 | 439,800 | $404.52 M |
| 02/27/2025 | $4.80 | $4.87 (1.46%) | $4.92 | $4.77 | 323,500 | $399.60 M |
| 02/26/2025 | $4.76 | $4.81 (1.05%) | $4.84 | $4.74 | 224,415 | $394.68 M |
| 02/25/2025 | $4.73 | $4.79 (1.27%) | $4.82 | $4.69 | 225,600 | $393.04 M |
| 02/24/2025 | $4.79 | $4.74 (-1.04%) | $4.88 | $4.73 | 239,726 | $388.93 M |
| 02/21/2025 | $4.98 | $4.79 (-3.82%) | $4.98 | $4.74 | 228,213 | $393.04 M |
| 02/20/2025 | $4.88 | $4.91 (0.61%) | $4.95 | $4.76 | 179,800 | $402.88 M |
| 02/19/2025 | $4.78 | $4.94 (3.35%) | $5.00 | $4.78 | 364,200 | $405.34 M |
| 02/18/2025 | $4.49 | $4.82 (7.35%) | $4.83 | $4.47 | 419,100 | $395.50 M |
| 02/14/2025 | $4.51 | $4.49 (-0.44%) | $4.57 | $4.46 | 150,700 | $368.42 M |
| 02/13/2025 | $4.40 | $4.47 (1.59%) | $4.49 | $4.33 | 214,200 | $366.78 M |
| 02/12/2025 | $4.42 | $4.36 (-1.36%) | $4.49 | $4.34 | 209,000 | $357.75 M |
| 02/11/2025 | $4.49 | $4.49 (0%) | $4.59 | $4.43 | 223,995 | $368.42 M |
| 02/10/2025 | $4.43 | $4.52 (2.03%) | $4.58 | $4.39 | 362,712 | $370.88 M |
| 02/07/2025 | $4.33 | $4.42 (2.08%) | $4.49 | $4.29 | 298,200 | $362.68 M |
| 02/06/2025 | $4.37 | $4.37 (0%) | $4.47 | $4.33 | 317,300 | $358.57 M |
| 02/05/2025 | $4.30 | $4.34 (0.93%) | $4.35 | $4.26 | 134,700 | $356.11 M |
| 02/04/2025 | $4.19 | $4.26 (1.67%) | $4.26 | $4.15 | 186,200 | $349.55 M |
| 02/03/2025 | $4.25 | $4.21 (-0.94%) | $4.38 | $4.19 | 225,300 | $345.44 M |
| 01/31/2025 | $4.21 | $4.27 (1.43%) | $4.45 | $4.17 | 384,741 | $350.37 M |
| 01/30/2025 | $4.27 | $4.19 (-1.87%) | $4.32 | $4.12 | 560,205 | $343.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
