-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
-4.89% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+44.23% -
YEAR-TO-DATE PERFORMANCE
+29.63% -
1 YEAR PERFORMANCE
-31.37%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.32 | $5.25 (-1.32%) | $5.37 | $5.20 | 317,826 | $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 |
| 08/15/2024 | $5.35 | $5.37 (0.37%) | $5.40 | $5.24 | 697,910 | $440.01 M |
| 08/14/2024 | $5.36 | $5.27 (-1.68%) | $5.36 | $5.20 | 348,500 | $431.82 M |
| 08/13/2024 | $5.21 | $5.32 (2.11%) | $5.32 | $5.15 | 651,009 | $435.91 M |
| 08/12/2024 | $5.15 | $5.18 (0.58%) | $5.27 | $5.08 | 424,500 | $424.44 M |
| 08/09/2024 | $5.52 | $5.19 (-5.98%) | $5.64 | $5.10 | 908,811 | $425.26 M |
| 08/08/2024 | $5.30 | $5.17 (-2.45%) | $5.30 | $5.08 | 815,000 | $423.62 M |
| 08/07/2024 | $5.19 | $5.20 (0.19%) | $5.30 | $5.11 | 732,300 | $426.08 M |
| 08/06/2024 | $5.03 | $5.08 (0.99%) | $5.15 | $5.01 | 566,700 | $416.25 M |
| 08/05/2024 | $5.00 | $5.00 (0%) | $5.14 | $4.87 | 931,111 | $409.69 M |
| 08/02/2024 | $5.20 | $5.19 (-0.19%) | $5.36 | $5.18 | 406,048 | $422.19 M |
| 08/01/2024 | $5.46 | $5.25 (-3.85%) | $5.46 | $5.23 | 522,305 | $427.08 M |
| 07/31/2024 | $5.53 | $5.45 (-1.45%) | $5.58 | $5.44 | 407,508 | $443.34 M |
| 07/30/2024 | $5.35 | $5.52 (3.18%) | $5.55 | $5.35 | 617,738 | $449.04 M |
| 07/29/2024 | $5.24 | $5.31 (1.34%) | $5.41 | $5.23 | 612,600 | $431.96 M |
| 07/26/2024 | $5.16 | $5.18 (0.39%) | $5.22 | $5.08 | 355,500 | $421.38 M |
| 07/25/2024 | $5.13 | $5.04 (-1.75%) | $5.21 | $5.03 | 498,400 | $409.99 M |
| 07/24/2024 | $5.11 | $5.09 (-0.39%) | $5.15 | $5.01 | 570,940 | $414.06 M |
| 07/23/2024 | $5.19 | $5.14 (-0.96%) | $5.25 | $5.12 | 616,300 | $418.13 M |
| 07/22/2024 | $5.18 | $5.17 (-0.19%) | $5.23 | $5.11 | 684,329 | $420.57 M |
| 07/19/2024 | $5.35 | $5.17 (-3.36%) | $5.35 | $5.17 | 264,511 | $420.57 M |
| 07/18/2024 | $5.49 | $5.35 (-2.55%) | $5.57 | $5.33 | 539,992 | $435.21 M |
| 07/17/2024 | $5.34 | $5.50 (3%) | $5.53 | $5.34 | 339,132 | $447.41 M |
| 07/16/2024 | $5.48 | $5.43 (-0.91%) | $5.58 | $5.40 | 414,337 | $441.72 M |
| 07/15/2024 | $5.36 | $5.40 (0.75%) | $5.46 | $5.29 | 408,661 | $439.28 M |
| 07/12/2024 | $5.40 | $5.30 (-1.85%) | $5.42 | $5.23 | 322,037 | $431.14 M |
| 07/11/2024 | $5.20 | $5.33 (2.5%) | $5.35 | $5.19 | 470,325 | $433.58 M |
| 07/10/2024 | $5.12 | $5.10 (-0.39%) | $5.13 | $5.04 | 344,690 | $414.87 M |
| 07/09/2024 | $5.10 | $5.07 (-0.59%) | $5.14 | $5.02 | 274,312 | $412.43 M |
| 07/08/2024 | $5.24 | $5.10 (-2.67%) | $5.26 | $5.05 | 281,583 | $414.87 M |
| 07/05/2024 | $5.15 | $5.17 (0.39%) | $5.18 | $5.06 | 269,917 | $420.57 M |
| 07/03/2024 | $5.22 | $5.15 (-1.34%) | $5.31 | $5.13 | 224,510 | $418.94 M |
| 07/02/2024 | $5.00 | $5.21 (4.2%) | $5.22 | $4.87 | 559,364 | $423.82 M |
| 07/01/2024 | $5.39 | $5.25 (-2.6%) | $5.39 | $5.09 | 415,638 | $427.08 M |