5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-12.15%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+35.84%
WideOpenWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.36 | $4.29 (-1.61%) | $4.35 | $4.09 | 300,097 | $338.47 M |
| 03/11/2025 | $4.44 | $4.37 (-1.58%) | $4.45 | $4.31 | 344,503 | $358.57 M |
| 03/10/2025 | $4.55 | $4.42 (-2.86%) | $4.58 | $4.36 | 340,600 | $362.68 M |
| 03/07/2025 | $4.69 | $4.54 (-3.2%) | $4.72 | $4.43 | 358,916 | $372.52 M |
| 03/06/2025 | $4.76 | $4.71 (-1.05%) | $4.83 | $4.64 | 414,800 | $386.47 M |
| 03/05/2025 | $4.69 | $4.79 (2.13%) | $4.82 | $4.69 | 345,846 | $393.04 M |
| 03/04/2025 | $4.82 | $4.70 (-2.49%) | $4.84 | $4.45 | 646,045 | $385.65 M |
| 03/03/2025 | $4.92 | $4.86 (-1.22%) | $4.95 | $4.82 | 241,749 | $398.78 M |
| 02/28/2025 | $4.87 | $4.93 (1.23%) | $4.97 | $4.85 | 439,800 | $404.52 M |
| 02/27/2025 | $4.80 | $4.87 (1.46%) | $4.92 | $4.77 | 323,500 | $399.60 M |
| 02/26/2025 | $4.76 | $4.81 (1.05%) | $4.84 | $4.74 | 224,415 | $394.68 M |
| 02/25/2025 | $4.73 | $4.79 (1.27%) | $4.82 | $4.69 | 225,600 | $393.04 M |
| 02/24/2025 | $4.79 | $4.74 (-1.04%) | $4.88 | $4.73 | 239,726 | $388.93 M |
| 02/21/2025 | $4.98 | $4.79 (-3.82%) | $4.98 | $4.74 | 228,213 | $393.04 M |
| 02/20/2025 | $4.88 | $4.91 (0.61%) | $4.95 | $4.76 | 179,800 | $402.88 M |
| 02/19/2025 | $4.78 | $4.94 (3.35%) | $5.00 | $4.78 | 364,200 | $405.34 M |
| 02/18/2025 | $4.49 | $4.82 (7.35%) | $4.83 | $4.47 | 419,100 | $395.50 M |
| 02/14/2025 | $4.51 | $4.49 (-0.44%) | $4.57 | $4.46 | 150,700 | $368.42 M |
| 02/13/2025 | $4.40 | $4.47 (1.59%) | $4.49 | $4.33 | 214,200 | $366.78 M |
| 02/12/2025 | $4.42 | $4.36 (-1.36%) | $4.49 | $4.34 | 209,000 | $357.75 M |
| 02/11/2025 | $4.49 | $4.49 (0%) | $4.59 | $4.43 | 223,995 | $368.42 M |
| 02/10/2025 | $4.43 | $4.52 (2.03%) | $4.58 | $4.39 | 362,712 | $370.88 M |
| 02/07/2025 | $4.33 | $4.42 (2.08%) | $4.49 | $4.29 | 298,200 | $362.68 M |
| 02/06/2025 | $4.37 | $4.37 (0%) | $4.47 | $4.33 | 317,300 | $358.57 M |
| 02/05/2025 | $4.30 | $4.34 (0.93%) | $4.35 | $4.26 | 134,700 | $356.11 M |
| 02/04/2025 | $4.19 | $4.26 (1.67%) | $4.26 | $4.15 | 186,200 | $349.55 M |
| 02/03/2025 | $4.25 | $4.21 (-0.94%) | $4.38 | $4.19 | 225,300 | $345.44 M |
| 01/31/2025 | $4.21 | $4.27 (1.43%) | $4.45 | $4.17 | 384,741 | $350.37 M |
| 01/30/2025 | $4.27 | $4.19 (-1.87%) | $4.32 | $4.12 | 560,205 | $343.80 M |
| 01/29/2025 | $4.25 | $4.27 (0.47%) | $4.36 | $4.21 | 235,528 | $350.37 M |
| 01/28/2025 | $4.37 | $4.25 (-2.75%) | $4.37 | $4.25 | 176,200 | $348.73 M |
| 01/27/2025 | $4.46 | $4.35 (-2.47%) | $4.56 | $4.32 | 272,549 | $356.93 M |
| 01/24/2025 | $4.35 | $4.46 (2.53%) | $4.48 | $4.32 | 253,300 | $365.96 M |
| 01/23/2025 | $4.25 | $4.37 (2.82%) | $4.39 | $4.25 | 169,618 | $358.57 M |
| 01/22/2025 | $4.45 | $4.30 (-3.37%) | $4.46 | $4.28 | 293,600 | $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 |
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.
