5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-14.70%
6 MONTH PERFORMANCE
-14.52%
YEAR-TO-DATE PERFORMANCE
-17.28%
1 YEAR PERFORMANCE
-20.33%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $4.13 | $4.11 (-0.48%) | $4.18 | $4.08 | 166.30 K | $338.05 M |
| 07/01/2025 | $4.01 | $4.14 (3.24%) | $4.18 | $4.01 | 163.13 K | $340.51 M |
| 06/30/2025 | $4.07 | $4.06 (-0.25%) | $4.10 | $3.96 | 212.70 K | $333.93 M |
| 06/27/2025 | $4.08 | $4.06 (-0.49%) | $4.12 | $4.04 | 261.61 K | $333.93 M |
| 06/26/2025 | $4.09 | $4.06 (-0.73%) | $4.11 | $3.96 | 272.40 K | $333.93 M |
| 06/25/2025 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.09 | 179.30 K | $338.05 M |
| 06/24/2025 | $4.15 | $4.19 (0.96%) | $4.19 | $4.11 | 128.82 K | $344.63 M |
| 06/23/2025 | $4.06 | $4.13 (1.72%) | $4.14 | $3.95 | 411.20 K | $339.69 M |
| 06/20/2025 | $3.97 | $4.06 (2.27%) | $4.12 | $3.96 | 901.15 K | $333.93 M |
| 06/18/2025 | $3.89 | $3.92 (0.77%) | $3.98 | $3.89 | 183.00 K | $322.42 M |
| 06/17/2025 | $3.96 | $3.92 (-1.01%) | $4.05 | $3.87 | 331.52 K | $322.42 M |
| 06/16/2025 | $3.98 | $4.00 (0.5%) | $4.11 | $3.98 | 258.31 K | $329.00 M |
| 06/13/2025 | $3.95 | $3.97 (0.51%) | $4.05 | $3.87 | 362.61 K | $326.53 M |
| 06/12/2025 | $4.04 | $4.02 (-0.5%) | $4.04 | $3.96 | 235.90 K | $330.64 M |
| 06/11/2025 | $4.14 | $4.04 (-2.42%) | $4.15 | $4.03 | 269.80 K | $332.29 M |
| 06/10/2025 | $4.06 | $4.11 (1.23%) | $4.17 | $4.02 | 270.13 K | $338.05 M |
| 06/09/2025 | $4.20 | $4.08 (-2.86%) | $4.24 | $4.07 | 278.20 K | $335.58 M |
| 06/06/2025 | $4.22 | $4.19 (-0.71%) | $4.22 | $4.13 | 221.53 K | $344.63 M |
| 06/05/2025 | $4.22 | $4.16 (-1.42%) | $4.23 | $4.11 | 450.92 K | $342.16 M |
| 06/04/2025 | $4.21 | $4.22 (0.24%) | $4.26 | $4.18 | 281.10 K | $347.09 M |
| 06/03/2025 | $4.18 | $4.20 (0.48%) | $4.21 | $4.11 | 219.05 K | $345.45 M |
| 06/02/2025 | $4.20 | $4.18 (-0.48%) | $4.21 | $4.09 | 290.90 K | $343.80 M |
| 05/30/2025 | $4.29 | $4.21 (-1.86%) | $4.31 | $4.21 | 197.35 K | $346.27 M |
| 05/29/2025 | $4.28 | $4.30 (0.47%) | $4.31 | $4.17 | 201.42 K | $353.67 M |
| 05/28/2025 | $4.33 | $4.30 (-0.69%) | $4.34 | $4.26 | 188.60 K | $353.67 M |
| 05/27/2025 | $4.25 | $4.35 (2.35%) | $4.36 | $4.22 | 232.32 K | $357.79 M |
| 05/23/2025 | $4.10 | $4.23 (3.17%) | $4.26 | $4.10 | 222.80 K | $347.92 M |
| 05/22/2025 | $4.12 | $4.17 (1.21%) | $4.23 | $4.05 | 325.20 K | $342.98 M |
| 05/21/2025 | $4.15 | $4.15 (0%) | $4.22 | $4.09 | 391.31 K | $341.34 M |
| 05/20/2025 | $4.32 | $4.21 (-2.55%) | $4.37 | $4.18 | 175.60 K | $346.27 M |
| 05/19/2025 | $4.35 | $4.34 (-0.23%) | $4.41 | $4.32 | 145.80 K | $356.96 M |
| 05/16/2025 | $4.58 | $4.39 (-4.15%) | $4.58 | $4.37 | 312.80 K | $361.08 M |
| 05/15/2025 | $4.37 | $4.58 (4.81%) | $4.59 | $4.37 | 213.60 K | $376.70 M |
| 05/14/2025 | $4.41 | $4.39 (-0.45%) | $4.48 | $4.34 | 253.61 K | $361.08 M |
| 05/13/2025 | $4.42 | $4.44 (0.45%) | $4.46 | $4.38 | 139.72 K | $365.19 M |
| 05/12/2025 | $4.49 | $4.42 (-1.56%) | $4.58 | $4.42 | 236.40 K | $363.54 M |
| 05/09/2025 | $4.30 | $4.37 (1.63%) | $4.38 | $4.25 | 430.83 K | $359.43 M |
| 05/08/2025 | $4.30 | $4.30 (0%) | $4.33 | $4.06 | 473.22 K | $352.99 M |
| 05/07/2025 | $4.32 | $4.27 (-1.16%) | $4.38 | $4.08 | 565.40 K | $350.53 M |
| 05/06/2025 | $4.30 | $4.34 (0.93%) | $4.38 | $4.22 | 230.51 K | $356.27 M |
| 05/05/2025 | $4.42 | $4.35 (-1.58%) | $4.44 | $4.34 | 246.60 K | $357.10 M |
| 05/02/2025 | $4.53 | $4.49 (-0.88%) | $4.57 | $4.45 | 250.10 K | $368.59 M |
| 05/01/2025 | $4.36 | $4.52 (3.67%) | $4.54 | $4.34 | 240.43 K | $371.05 M |
| 04/30/2025 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.30 | 352.81 K | $359.56 M |
| 04/29/2025 | $4.33 | $4.48 (3.46%) | $4.52 | $4.32 | 279.50 K | $367.77 M |
| 04/28/2025 | $4.41 | $4.35 (-1.36%) | $4.48 | $4.29 | 330.61 K | $357.10 M |
| 04/25/2025 | $4.34 | $4.42 (1.84%) | $4.43 | $4.31 | 118.10 K | $362.84 M |
| 04/24/2025 | $4.32 | $4.38 (1.39%) | $4.40 | $4.29 | 271.70 K | $359.56 M |
| 04/23/2025 | $4.40 | $4.37 (-0.68%) | $4.51 | $4.31 | 408.73 K | $358.74 M |
| 04/22/2025 | $4.12 | $4.26 (3.4%) | $4.32 | $4.12 | 278.82 K | $349.71 M |
| 04/21/2025 | $4.43 | $4.12 (-7%) | $4.44 | $4.11 | 324.32 K | $338.21 M |
| 04/17/2025 | $4.25 | $4.49 (5.65%) | $4.53 | $4.25 | 386.25 K | $368.59 M |
| 04/16/2025 | $4.26 | $4.23 (-0.7%) | $4.29 | $4.17 | 293.02 K | $347.24 M |
| 04/15/2025 | $4.16 | $4.25 (2.16%) | $4.30 | $4.16 | 277.81 K | $348.89 M |
| 04/14/2025 | $4.30 | $4.18 (-2.79%) | $4.37 | $4.16 | 318.35 K | $343.14 M |
| 04/11/2025 | $4.19 | $4.26 (1.67%) | $4.32 | $4.09 | 288.50 K | $349.71 M |
| 04/10/2025 | $4.49 | $4.23 (-5.79%) | $4.52 | $4.03 | 831.84 K | $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 | 584.24 K | $357.92 M |
| 04/07/2025 | $4.29 | $4.33 (0.93%) | $4.68 | $4.26 | 790.04 K | $355.45 M |
| 04/04/2025 | $4.64 | $4.49 (-3.23%) | $4.75 | $4.44 | 756.90 K | $368.59 M |
| 04/03/2025 | $5.00 | $4.81 (-3.8%) | $5.04 | $4.76 | 587.33 K | $394.86 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.
