WideOpenWest, Inc. Common Stock (WOW)
4.4250
+0.2350 (5.61%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 5.11 | 5.18 | 5.06 | 5.12 | 256,123 | 5.12 |
| 12/03/2024 | 5.15 | 5.20 | 5.10 | 5.14 | 229,320 | 5.14 |
| 12/02/2024 | 5.31 | 5.31 | 5.07 | 5.16 | 674,229 | 5.16 |
| 11/29/2024 | 5.31 | 5.33 | 5.27 | 5.31 | 78,704 | 5.31 |
| 11/27/2024 | 5.27 | 5.37 | 5.21 | 5.28 | 202,565 | 5.28 |
| 11/26/2024 | 5.38 | 5.41 | 5.21 | 5.21 | 143,078 | 5.21 |
| 11/25/2024 | 5.41 | 5.48 | 5.35 | 5.35 | 191,410 | 5.35 |
| 11/22/2024 | 5.13 | 5.45 | 5.11 | 5.34 | 308,192 | 5.34 |
| 11/21/2024 | 5.24 | 5.24 | 5.08 | 5.13 | 199,194 | 5.13 |
| 11/20/2024 | 5.12 | 5.19 | 5.08 | 5.19 | 146,370 | 5.19 |
| 11/19/2024 | 5.10 | 5.14 | 5.04 | 5.13 | 409,683 | 5.13 |
| 11/18/2024 | 5.21 | 5.30 | 5.11 | 5.12 | 190,892 | 5.12 |
| 11/15/2024 | 5.39 | 5.43 | 5.18 | 5.21 | 363,372 | 5.21 |
| 11/14/2024 | 5.50 | 5.56 | 5.38 | 5.39 | 234,731 | 5.39 |
| 11/13/2024 | 5.43 | 5.54 | 5.39 | 5.49 | 277,718 | 5.49 |
| 11/12/2024 | 5.65 | 5.65 | 5.48 | 5.53 | 227,763 | 5.53 |
| 11/11/2024 | 5.68 | 5.76 | 5.53 | 5.68 | 302,612 | 5.68 |
| 11/08/2024 | 5.58 | 5.61 | 5.43 | 5.57 | 272,854 | 5.57 |
| 11/07/2024 | 5.65 | 5.77 | 5.58 | 5.61 | 356,532 | 5.61 |
| 11/06/2024 | 5.67 | 5.78 | 5.39 | 5.65 | 997,869 | 5.65 |
| 11/05/2024 | 5.35 | 5.64 | 4.80 | 5.53 | 1,209,816 | 5.53 |
| 11/04/2024 | 5.22 | 5.35 | 5.15 | 5.30 | 432,229 | 5.30 |
| 11/01/2024 | 5.07 | 5.17 | 5.07 | 5.17 | 445,071 | 5.17 |
| 10/31/2024 | 5.11 | 5.11 | 4.95 | 4.99 | 238,459 | 4.99 |