-
5 DAY PERFORMANCE
-8.27% -
1 MONTH PERFORMANCE
+4.62% -
3 MONTH PERFORMANCE
-6.63% -
6 MONTH PERFORMANCE
+8.54% -
YEAR-TO-DATE PERFORMANCE
+28.64% -
1 YEAR PERFORMANCE
+37.11%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $5.39 | $5.21 (-3.34%) | $5.43 | $5.19 | 328,191 | $427.50 M |
| 11/14/2024 | $5.50 | $5.39 (-2%) | $5.56 | $5.39 | 234,731 | $442.27 M |
| 11/13/2024 | $5.43 | $5.49 (1.1%) | $5.54 | $5.39 | 277,718 | $450.47 M |
| 11/12/2024 | $5.65 | $5.53 (-2.12%) | $5.65 | $5.48 | 227,800 | $453.76 M |
| 11/11/2024 | $5.68 | $5.68 (0%) | $5.77 | $5.53 | 302,612 | $466.06 M |
| 11/08/2024 | $5.58 | $5.57 (-0.18%) | $5.61 | $5.43 | 272,900 | $457.04 M |
| 11/07/2024 | $5.65 | $5.61 (-0.71%) | $5.77 | $5.58 | 356,532 | $460.32 M |
| 11/06/2024 | $5.67 | $5.65 (-0.35%) | $5.78 | $5.39 | 997,900 | $463.60 M |
| 11/05/2024 | $5.35 | $5.53 (3.36%) | $5.65 | $4.80 | 1.21 M | $453.76 M |
| 11/04/2024 | $5.22 | $5.30 (1.53%) | $5.35 | $5.15 | 432,229 | $434.88 M |
| 11/01/2024 | $5.07 | $5.17 (1.97%) | $5.17 | $5.07 | 445,100 | $424.22 M |
| 10/31/2024 | $5.11 | $4.99 (-2.35%) | $5.11 | $4.95 | 238,500 | $408.87 M |
| 10/30/2024 | $5.15 | $5.06 (-1.75%) | $5.20 | $5.05 | 197,110 | $414.61 M |
| 10/29/2024 | $5.09 | $5.16 (1.38%) | $5.22 | $5.06 | 290,201 | $422.80 M |
| 10/28/2024 | $5.38 | $5.17 (-3.9%) | $5.45 | $5.16 | 271,200 | $423.62 M |
| 10/25/2024 | $5.16 | $5.32 (3.1%) | $5.43 | $5.08 | 770,200 | $435.91 M |
| 10/24/2024 | $4.94 | $5.09 (3.04%) | $5.13 | $4.90 | 402,300 | $417.07 M |
| 10/23/2024 | $4.89 | $4.93 (0.82%) | $4.96 | $4.87 | 372,902 | $403.96 M |
| 10/22/2024 | $4.85 | $4.91 (1.24%) | $5.00 | $4.85 | 162,522 | $402.32 M |
| 10/21/2024 | $5.04 | $4.90 (-2.78%) | $5.05 | $4.89 | 568,114 | $401.50 M |
| 10/18/2024 | $5.05 | $5.05 (0%) | $5.17 | $5.00 | 514,415 | $413.79 M |
| 10/17/2024 | $4.96 | $5.00 (0.81%) | $5.05 | $4.91 | 336,420 | $409.69 M |
| 10/16/2024 | $4.90 | $4.98 (1.63%) | $5.06 | $4.90 | 517,245 | $408.05 M |
| 10/15/2024 | $5.00 | $4.83 (-3.4%) | $5.11 | $4.67 | 1.86 M | $395.76 M |
| 10/14/2024 | $5.11 | $5.02 (-1.76%) | $5.14 | $5.02 | 256,000 | $411.33 M |
| 10/11/2024 | $5.12 | $5.13 (0.2%) | $5.25 | $5.08 | 492,344 | $420.34 M |
| 10/10/2024 | $5.07 | $5.12 (0.99%) | $5.17 | $5.02 | 259,400 | $419.52 M |
| 10/09/2024 | $5.06 | $5.10 (0.79%) | $5.14 | $5.04 | 252,500 | $417.89 M |
| 10/08/2024 | $5.12 | $5.10 (-0.39%) | $5.24 | $5.02 | 269,400 | $417.89 M |
| 10/07/2024 | $5.21 | $5.11 (-1.92%) | $5.21 | $5.08 | 229,604 | $418.70 M |
| 10/04/2024 | $5.18 | $5.21 (0.58%) | $5.29 | $5.11 | 228,247 | $426.90 M |
| 10/03/2024 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.09 | 268,349 | $421.16 M |
| 10/02/2024 | $5.19 | $5.27 (1.54%) | $5.31 | $5.17 | 214,100 | $431.82 M |
| 10/01/2024 | $5.26 | $5.19 (-1.33%) | $5.26 | $5.05 | 397,943 | $425.26 M |
| 09/30/2024 | $5.32 | $5.25 (-1.32%) | $5.37 | $5.20 | 372,333 | $430.18 M |
| 09/27/2024 | $5.31 | $5.33 (0.38%) | $5.46 | $5.22 | 323,717 | $436.73 M |
| 09/26/2024 | $5.25 | $5.26 (0.19%) | $5.33 | $5.22 | 335,500 | $431.00 M |
| 09/25/2024 | $5.31 | $5.22 (-1.69%) | $5.34 | $5.18 | 268,300 | $427.72 M |
| 09/24/2024 | $5.19 | $5.27 (1.54%) | $5.31 | $5.18 | 193,400 | $431.82 M |
| 09/23/2024 | $5.20 | $5.18 (-0.38%) | $5.28 | $5.14 | 313,600 | $424.44 M |
| 09/20/2024 | $5.25 | $5.15 (-1.9%) | $5.29 | $5.13 | 778,800 | $421.98 M |
| 09/19/2024 | $5.36 | $5.30 (-1.12%) | $5.40 | $5.29 | 292,400 | $434.27 M |
| 09/18/2024 | $5.39 | $5.24 (-2.78%) | $5.50 | $5.24 | 349,533 | $429.36 M |
| 09/17/2024 | $5.37 | $5.35 (-0.37%) | $5.42 | $5.29 | 424,122 | $438.37 M |
| 09/16/2024 | $5.50 | $5.33 (-3.09%) | $5.50 | $5.27 | 405,740 | $436.73 M |
| 09/13/2024 | $5.39 | $5.50 (2.04%) | $5.54 | $5.36 | 498,528 | $450.66 M |
| 09/12/2024 | $5.06 | $5.35 (5.73%) | $5.39 | $5.02 | 742,600 | $438.37 M |
| 09/11/2024 | $5.50 | $5.06 (-8%) | $5.50 | $4.83 | 1.59 M | $414.61 M |
| 09/10/2024 | $5.54 | $5.50 (-0.72%) | $5.54 | $5.38 | 493,300 | $450.66 M |
| 09/09/2024 | $5.49 | $5.55 (1.09%) | $5.60 | $5.43 | 758,200 | $454.76 M |
| 09/06/2024 | $5.57 | $5.50 (-1.26%) | $5.61 | $5.44 | 627,800 | $450.66 M |
| 09/05/2024 | $5.63 | $5.61 (-0.36%) | $5.68 | $5.53 | 388,939 | $459.67 M |
| 09/04/2024 | $5.45 | $5.58 (2.39%) | $5.65 | $5.43 | 775,519 | $457.22 M |
| 09/03/2024 | $5.46 | $5.47 (0.18%) | $5.60 | $5.40 | 808,020 | $448.20 M |
| 08/30/2024 | $5.76 | $5.52 (-4.17%) | $5.76 | $5.50 | 502,507 | $452.30 M |
| 08/29/2024 | $5.56 | $5.71 (2.7%) | $5.79 | $5.50 | 696,800 | $467.87 M |
| 08/28/2024 | $5.56 | $5.53 (-0.54%) | $5.60 | $5.50 | 403,100 | $453.12 M |
| 08/27/2024 | $5.59 | $5.58 (-0.18%) | $5.71 | $5.56 | 410,700 | $457.22 M |
| 08/26/2024 | $5.67 | $5.65 (-0.35%) | $5.67 | $5.54 | 968,200 | $462.95 M |
| 08/23/2024 | $5.49 | $5.62 (2.37%) | $5.69 | $5.49 | 530,300 | $460.49 M |
| 08/22/2024 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.47 | 384,128 | $449.84 M |
| 08/21/2024 | $5.65 | $5.59 (-1.06%) | $5.65 | $5.49 | 383,809 | $458.04 M |
| 08/20/2024 | $5.79 | $5.62 (-2.94%) | $5.80 | $5.55 | 429,611 | $460.49 M |
| 08/19/2024 | $5.59 | $5.78 (3.4%) | $5.78 | $5.57 | 691,749 | $473.60 M |
| 08/16/2024 | $5.43 | $5.58 (2.76%) | $5.72 | $5.36 | 1.66 M | $457.22 M |