5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+22.39%
YEAR-TO-DATE PERFORMANCE
+4.13%
1 YEAR PERFORMANCE
+0.88%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.18 | $5.16 (-0.39%) | $5.19 | $5.16 | 544.91 K | $426.51 M |
| 12/03/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.17 | 187.22 K | $428.99 M |
| 12/02/2025 | $5.17 | $5.19 (0.39%) | $5.19 | $5.17 | 483.10 K | $428.99 M |
| 12/01/2025 | $5.18 | $5.17 (-0.19%) | $5.18 | $5.17 | 172.60 K | $427.34 M |
| 11/28/2025 | $5.18 | $5.18 (0%) | $5.18 | $5.16 | 101.00 K | $428.17 M |
| 11/26/2025 | $5.17 | $5.17 (0%) | $5.18 | $5.16 | 471.42 K | $427.34 M |
| 11/25/2025 | $5.16 | $5.18 (0.39%) | $5.19 | $5.16 | 403.60 K | $428.17 M |
| 11/24/2025 | $5.16 | $5.15 (-0.19%) | $5.17 | $5.15 | 512.65 K | $425.69 M |
| 11/21/2025 | $5.16 | $5.15 (-0.19%) | $5.17 | $5.15 | 386.10 K | $425.69 M |
| 11/20/2025 | $5.19 | $5.16 (-0.58%) | $5.19 | $5.16 | 422.80 K | $426.51 M |
| 11/19/2025 | $5.19 | $5.17 (-0.39%) | $5.19 | $5.17 | 304.80 K | $427.34 M |
| 11/18/2025 | $5.17 | $5.18 (0.19%) | $5.19 | $5.17 | 360.43 K | $428.17 M |
| 11/17/2025 | $5.19 | $5.18 (-0.19%) | $5.19 | $5.17 | 405.70 K | $428.17 M |
| 11/14/2025 | $5.17 | $5.19 (0.39%) | $5.19 | $5.16 | 555.30 K | $428.99 M |
| 11/13/2025 | $5.17 | $5.18 (0.19%) | $5.20 | $5.17 | 384.30 K | $428.17 M |
| 11/12/2025 | $5.18 | $5.18 (0%) | $5.19 | $5.15 | 530.60 K | $428.17 M |
| 11/11/2025 | $5.14 | $5.17 (0.58%) | $5.18 | $5.13 | 596.10 K | $427.34 M |
| 11/10/2025 | $5.15 | $5.13 (-0.39%) | $5.15 | $5.13 | 217.41 K | $424.03 M |
| 11/07/2025 | $5.14 | $5.14 (0%) | $5.14 | $5.13 | 226.91 K | $424.86 M |
| 11/06/2025 | $5.14 | $5.13 (-0.19%) | $5.15 | $5.13 | 389.70 K | $424.03 M |
| 11/05/2025 | $5.13 | $5.15 (0.39%) | $5.16 | $5.13 | 452.64 K | $425.69 M |
| 11/04/2025 | $5.12 | $5.14 (0.39%) | $5.15 | $5.12 | 513.40 K | $424.86 M |
| 11/03/2025 | $5.14 | $5.13 (-0.19%) | $5.14 | $5.13 | 349.12 K | $424.03 M |
| 10/31/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.12 | 239.80 K | $424.72 M |
| 10/30/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.12 | 313.20 K | $424.72 M |
| 10/29/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.13 | 278.30 K | $424.72 M |
| 10/28/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.13 | 474.94 K | $424.72 M |
| 10/27/2025 | $5.14 | $5.14 (0%) | $5.14 | $5.12 | 502.43 K | $425.55 M |
| 10/24/2025 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.14 | 226.50 K | $425.55 M |
| 10/23/2025 | $5.15 | $5.14 (-0.19%) | $5.17 | $5.14 | 432.40 K | $425.55 M |
| 10/22/2025 | $5.16 | $5.16 (0%) | $5.17 | $5.15 | 212.83 K | $427.21 M |
| 10/21/2025 | $5.17 | $5.15 (-0.39%) | $5.17 | $5.15 | 361.62 K | $426.38 M |
| 10/20/2025 | $5.15 | $5.17 (0.39%) | $5.17 | $5.14 | 366.50 K | $428.03 M |
| 10/17/2025 | $5.12 | $5.13 (0.2%) | $5.14 | $5.12 | 369.42 K | $424.72 M |
| 10/16/2025 | $5.14 | $5.13 (-0.19%) | $5.15 | $5.12 | 743.50 K | $424.72 M |
| 10/15/2025 | $5.13 | $5.13 (0%) | $5.15 | $5.12 | 1.03 M | $424.72 M |
| 10/14/2025 | $5.12 | $5.14 (0.39%) | $5.14 | $5.12 | 368.70 K | $425.55 M |
| 10/13/2025 | $5.12 | $5.13 (0.2%) | $5.14 | $5.12 | 304.10 K | $424.72 M |
| 10/10/2025 | $5.14 | $5.11 (-0.58%) | $5.16 | $5.11 | 639.54 K | $423.07 M |
| 10/09/2025 | $5.14 | $5.12 (-0.39%) | $5.15 | $5.12 | 412.60 K | $423.90 M |
| 10/08/2025 | $5.14 | $5.15 (0.19%) | $5.15 | $5.14 | 186.64 K | $426.38 M |
| 10/07/2025 | $5.15 | $5.14 (-0.19%) | $5.16 | $5.14 | 303.40 K | $425.55 M |
| 10/06/2025 | $5.15 | $5.15 (0%) | $5.16 | $5.15 | 243.40 K | $426.38 M |
| 10/03/2025 | $5.12 | $5.14 (0.39%) | $5.15 | $5.12 | 667.30 K | $425.55 M |
| 10/02/2025 | $5.16 | $5.11 (-0.97%) | $5.16 | $5.10 | 646.60 K | $423.07 M |
| 10/01/2025 | $5.16 | $5.16 (0%) | $5.17 | $5.16 | 198.85 K | $427.21 M |
| 09/30/2025 | $5.15 | $5.16 (0.19%) | $5.18 | $5.15 | 268.40 K | $427.21 M |
| 09/29/2025 | $5.16 | $5.15 (-0.19%) | $5.17 | $5.15 | 945.30 K | $426.38 M |
| 09/26/2025 | $5.16 | $5.15 (-0.19%) | $5.21 | $5.15 | 1.05 M | $426.38 M |
| 09/25/2025 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.16 | 889.03 K | $427.21 M |
| 09/24/2025 | $5.17 | $5.16 (-0.19%) | $5.18 | $5.16 | 975.90 K | $427.21 M |
| 09/23/2025 | $5.21 | $5.17 (-0.77%) | $5.21 | $5.17 | 560.11 K | $428.03 M |
| 09/22/2025 | $5.16 | $5.20 (0.78%) | $5.21 | $5.16 | 621.23 K | $430.52 M |
| 09/19/2025 | $5.23 | $5.15 (-1.53%) | $5.25 | $5.15 | 1.20 M | $426.38 M |
| 09/18/2025 | $5.16 | $5.22 (1.16%) | $5.23 | $5.15 | 698.72 K | $432.17 M |
| 09/17/2025 | $5.13 | $5.15 (0.39%) | $5.16 | $5.11 | 4.07 M | $426.38 M |
| 09/16/2025 | $5.15 | $5.18 (0.58%) | $5.24 | $5.15 | 3.09 M | $428.86 M |
| 09/15/2025 | $5.15 | $5.16 (0.19%) | $5.16 | $5.14 | 812.42 K | $427.21 M |
| 09/12/2025 | $5.14 | $5.15 (0.19%) | $5.15 | $5.12 | 1.10 M | $426.38 M |
| 09/11/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.12 | 275.90 K | $424.72 M |
| 09/10/2025 | $5.13 | $5.13 (0%) | $5.14 | $5.12 | 683.23 K | $424.72 M |
| 09/09/2025 | $5.13 | $5.13 (0%) | $5.15 | $5.12 | 349.01 K | $424.72 M |
| 09/08/2025 | $5.14 | $5.14 (0%) | $5.14 | $5.11 | 656.00 K | $425.55 M |
| 09/05/2025 | $5.09 | $5.14 (0.98%) | $5.15 | $5.08 | 1.64 M | $425.55 M |
| 09/04/2025 | $5.08 | $5.08 (0%) | $5.09 | $5.08 | 320.54 K | $420.58 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.
