WideOpenWest, Inc. Common Stock (WOW)
4.7800
+0.0800 (1.70%)
Wideopenwest Inc is a telecommunications provider that specializes in delivering high-speed internet, digital cable television, and phone services primarily to residential and business customers
The company focuses on enhancing connectivity and providing quality entertainment options through its advanced fiber-optic networks, ensuring reliable service in the regions it serves. By leveraging innovative technologies and customer-centric solutions, Wideopenwest aims to meet the growing demands for broadband access and enhance the overall user experience in the digital age.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.82 | 4.84 | 4.45 | 4.70 | 646,045 | 4.70 |
| 3/03/2025 | 4.92 | 4.95 | 4.82 | 4.86 | 241,749 | 4.86 |
| 2/28/2025 | 4.87 | 4.97 | 4.84 | 4.93 | 439,751 | 4.93 |
| 2/27/2025 | 4.80 | 4.92 | 4.77 | 4.87 | 323,481 | 4.87 |
| 2/26/2025 | 4.76 | 4.84 | 4.74 | 4.81 | 224,415 | 4.81 |
| 2/25/2025 | 4.73 | 4.82 | 4.69 | 4.79 | 225,589 | 4.79 |
| 2/24/2025 | 4.79 | 4.88 | 4.73 | 4.74 | 239,726 | 4.74 |
| 2/21/2025 | 4.98 | 4.98 | 4.74 | 4.79 | 228,213 | 4.79 |
| 2/20/2025 | 4.88 | 4.95 | 4.76 | 4.91 | 179,758 | 4.91 |
| 2/19/2025 | 4.78 | 5.00 | 4.78 | 4.94 | 364,191 | 4.94 |
| 2/18/2025 | 4.49 | 4.83 | 4.47 | 4.82 | 419,083 | 4.82 |
| 2/14/2025 | 4.51 | 4.57 | 4.46 | 4.49 | 150,658 | 4.49 |
| 2/13/2025 | 4.40 | 4.49 | 4.33 | 4.47 | 214,186 | 4.47 |
| 2/12/2025 | 4.42 | 4.49 | 4.34 | 4.36 | 208,993 | 4.36 |
| 2/11/2025 | 4.49 | 4.59 | 4.43 | 4.49 | 223,995 | 4.49 |
| 2/10/2025 | 4.43 | 4.58 | 4.39 | 4.52 | 362,712 | 4.52 |
| 2/07/2025 | 4.33 | 4.49 | 4.29 | 4.42 | 298,170 | 4.42 |
| 2/06/2025 | 4.37 | 4.46 | 4.33 | 4.37 | 317,266 | 4.37 |
| 2/05/2025 | 4.30 | 4.35 | 4.25 | 4.34 | 134,692 | 4.34 |
| 2/04/2025 | 4.19 | 4.26 | 4.15 | 4.26 | 186,171 | 4.26 |
| 2/03/2025 | 4.25 | 4.38 | 4.19 | 4.21 | 225,260 | 4.21 |
| 1/31/2025 | 4.21 | 4.45 | 4.17 | 4.27 | 384,741 | 4.27 |
| 1/30/2025 | 4.27 | 4.32 | 4.12 | 4.19 | 560,205 | 4.19 |
| 1/29/2025 | 4.25 | 4.36 | 4.21 | 4.27 | 235,528 | 4.27 |
| 1/28/2025 | 4.37 | 4.37 | 4.25 | 4.25 | 176,187 | 4.25 |
| 1/27/2025 | 4.46 | 4.56 | 4.32 | 4.35 | 272,548 | 4.35 |
| 1/24/2025 | 4.35 | 4.48 | 4.32 | 4.46 | 253,259 | 4.46 |
| 1/23/2025 | 4.25 | 4.39 | 4.25 | 4.37 | 169,618 | 4.37 |
| 1/22/2025 | 4.45 | 4.46 | 4.28 | 4.30 | 293,592 | 4.30 |
| 1/21/2025 | 4.53 | 4.54 | 4.26 | 4.44 | 1,003,962 | 4.44 |
| 1/17/2025 | 4.57 | 4.58 | 4.43 | 4.49 | 258,530 | 4.49 |
| 1/16/2025 | 4.60 | 4.60 | 4.49 | 4.52 | 140,068 | 4.52 |
| 1/15/2025 | 4.53 | 4.58 | 4.49 | 4.58 | 193,900 | 4.58 |
| 1/14/2025 | 4.51 | 4.52 | 4.42 | 4.45 | 195,016 | 4.45 |
| 1/13/2025 | 4.49 | 4.53 | 4.43 | 4.49 | 287,435 | 4.49 |
| 1/10/2025 | 4.54 | 4.58 | 4.46 | 4.49 | 252,238 | 4.49 |
| 1/08/2025 | 4.62 | 4.67 | 4.54 | 4.62 | 204,449 | 4.62 |
| 1/07/2025 | 4.71 | 4.73 | 4.59 | 4.61 | 289,047 | 4.61 |
| 1/06/2025 | 4.75 | 4.80 | 4.69 | 4.70 | 217,950 | 4.70 |
| 1/03/2025 | 4.85 | 4.89 | 4.76 | 4.80 | 249,020 | 4.80 |
| 1/02/2025 | 4.96 | 5.00 | 4.80 | 4.84 | 422,520 | 4.84 |
| 12/31/2024 | 4.80 | 0.00 | 4.96 | 4.96 | 0 | 4.96 |
| 12/30/2024 | 4.63 | 4.84 | 4.58 | 4.80 | 417,772 | 4.80 |
| 12/27/2024 | 4.66 | 4.75 | 4.63 | 4.70 | 329,461 | 4.70 |
| 12/26/2024 | 4.71 | 4.75 | 4.66 | 4.72 | 230,017 | 4.72 |
| 12/24/2024 | 4.65 | 4.76 | 4.62 | 4.73 | 137,821 | 4.73 |
| 12/23/2024 | 4.72 | 4.79 | 4.65 | 4.67 | 373,070 | 4.67 |
| 12/20/2024 | 4.70 | 4.82 | 4.65 | 4.71 | 821,100 | 4.71 |
| 12/19/2024 | 4.81 | 4.86 | 4.79 | 4.81 | 263,486 | 4.81 |
| 12/18/2024 | 4.90 | 4.93 | 4.71 | 4.73 | 345,811 | 4.73 |
| 12/17/2024 | 4.89 | 4.93 | 4.83 | 4.89 | 323,701 | 4.89 |
| 12/16/2024 | 4.98 | 4.98 | 4.93 | 4.93 | 239,127 | 4.93 |
| 12/13/2024 | 5.01 | 5.03 | 4.95 | 4.96 | 238,820 | 4.96 |
| 12/12/2024 | 5.11 | 5.12 | 5.00 | 5.03 | 168,525 | 5.03 |
| 12/11/2024 | 5.15 | 5.21 | 5.04 | 5.10 | 284,817 | 5.10 |
| 12/10/2024 | 5.03 | 5.20 | 5.02 | 5.10 | 333,702 | 5.10 |
| 12/09/2024 | 5.12 | 5.18 | 4.96 | 5.03 | 271,038 | 5.03 |
| 12/06/2024 | 5.10 | 5.14 | 5.00 | 5.10 | 213,844 | 5.10 |
| 12/05/2024 | 5.07 | 5.12 | 5.01 | 5.05 | 193,307 | 5.05 |