5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
-15.18%
YEAR-TO-DATE PERFORMANCE
-12.10%
1 YEAR PERFORMANCE
+16.27%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $4.25 | $4.35 (2.36%) | $4.36 | $4.25 | 73,526 | |
| 01/22/2025 | $4.45 | $4.30 (-3.37%) | $4.46 | $4.28 | 245,105 | $352.83 M |
| 01/21/2025 | $4.53 | $4.44 (-1.99%) | $4.55 | $4.26 | 1.00 M | $364.32 M |
| 01/17/2025 | $4.57 | $4.49 (-1.75%) | $4.58 | $4.43 | 258,530 | $368.42 M |
| 01/16/2025 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.49 | 140,100 | $370.88 M |
| 01/15/2025 | $4.53 | $4.58 (1.1%) | $4.58 | $4.49 | 193,900 | $375.80 M |
| 01/14/2025 | $4.51 | $4.45 (-1.33%) | $4.52 | $4.42 | 195,016 | $365.14 M |
| 01/13/2025 | $4.49 | $4.49 (0%) | $4.53 | $4.43 | 287,435 | $368.42 M |
| 01/10/2025 | $4.54 | $4.49 (-1.1%) | $4.58 | $4.46 | 252,238 | $368.42 M |
| 01/08/2025 | $4.62 | $4.62 (0%) | $4.67 | $4.54 | 204,449 | $379.09 M |
| 01/07/2025 | $4.71 | $4.61 (-2.12%) | $4.73 | $4.59 | 289,047 | $378.27 M |
| 01/06/2025 | $4.75 | $4.70 (-1.05%) | $4.80 | $4.69 | 218,000 | $385.65 M |
| 01/03/2025 | $4.85 | $4.80 (-1.03%) | $4.89 | $4.76 | 249,020 | $393.86 M |
| 01/02/2025 | $4.96 | $4.84 (-2.42%) | $5.00 | $4.80 | 422,520 | $397.14 M |
| 12/31/2024 | $4.80 | $4.96 (3.33%) | $5.00 | $4.76 | 333,470 | $406.98 M |
| 12/30/2024 | $4.63 | $4.80 (3.67%) | $4.84 | $4.59 | 417,800 | $393.86 M |
| 12/27/2024 | $4.66 | $4.70 (0.86%) | $4.75 | $4.63 | 329,461 | $385.65 M |
| 12/26/2024 | $4.71 | $4.72 (0.21%) | $4.75 | $4.66 | 227,217 | $387.29 M |
| 12/24/2024 | $4.65 | $4.73 (1.72%) | $4.76 | $4.62 | 137,821 | $388.11 M |
| 12/23/2024 | $4.72 | $4.67 (-1.06%) | $4.79 | $4.65 | 373,100 | $383.19 M |
| 12/20/2024 | $4.70 | $4.71 (0.21%) | $4.82 | $4.65 | 821,100 | $386.47 M |
| 12/19/2024 | $4.81 | $4.78 (-0.62%) | $4.86 | $4.78 | 345,137 | $392.22 M |
| 12/18/2024 | $4.90 | $4.73 (-3.47%) | $4.93 | $4.72 | 345,811 | $388.11 M |
| 12/17/2024 | $4.89 | $4.89 (0%) | $4.93 | $4.83 | 323,701 | $401.24 M |
| 12/16/2024 | $4.98 | $4.93 (-1%) | $4.98 | $4.93 | 239,127 | $404.52 M |
| 12/13/2024 | $5.01 | $4.96 (-1%) | $5.03 | $4.95 | 238,820 | $406.98 M |
| 12/12/2024 | $5.11 | $5.03 (-1.57%) | $5.12 | $5.01 | 168,525 | $412.73 M |
| 12/11/2024 | $5.15 | $5.10 (-0.97%) | $5.21 | $5.04 | 284,817 | $418.47 M |
| 12/10/2024 | $5.03 | $5.10 (1.39%) | $5.20 | $5.02 | 333,702 | $418.47 M |
| 12/09/2024 | $5.12 | $5.03 (-1.76%) | $5.18 | $4.97 | 271,038 | $412.73 M |
| 12/06/2024 | $5.10 | $5.10 (0%) | $5.14 | $5.00 | 213,844 | $418.47 M |
| 12/05/2024 | $5.07 | $5.05 (-0.39%) | $5.12 | $5.01 | 193,307 | $414.37 M |
| 12/04/2024 | $5.11 | $5.12 (0.2%) | $5.19 | $5.06 | 256,123 | $420.11 M |
| 12/03/2024 | $5.15 | $5.14 (-0.19%) | $5.20 | $5.10 | 229,320 | $421.75 M |
| 12/02/2024 | $5.31 | $5.16 (-2.82%) | $5.31 | $5.07 | 674,229 | $423.40 M |
| 11/29/2024 | $5.31 | $5.31 (0%) | $5.33 | $5.27 | 78,704 | $435.70 M |
| 11/27/2024 | $5.27 | $5.28 (0.19%) | $5.37 | $5.22 | 202,600 | $433.24 M |
| 11/26/2024 | $5.38 | $5.21 (-3.16%) | $5.41 | $5.21 | 143,100 | $427.50 M |
| 11/25/2024 | $5.41 | $5.35 (-1.11%) | $5.48 | $5.35 | 191,410 | $438.99 M |
| 11/22/2024 | $5.13 | $5.34 (4.09%) | $5.45 | $5.11 | 308,200 | $438.17 M |
| 11/21/2024 | $5.24 | $5.13 (-2.1%) | $5.24 | $5.08 | 199,200 | $420.93 M |
| 11/20/2024 | $5.12 | $5.19 (1.37%) | $5.19 | $5.08 | 146,400 | $425.86 M |
| 11/19/2024 | $5.10 | $5.13 (0.59%) | $5.14 | $5.04 | 409,700 | $420.93 M |
| 11/18/2024 | $5.21 | $5.12 (-1.73%) | $5.30 | $5.11 | 190,900 | $420.11 M |
| 11/15/2024 | $5.39 | $5.21 (-3.34%) | $5.43 | $5.19 | 363,400 | $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 |