Free Trial

WideOpenWest (WOW) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free WOW Stock Alerts
$5.03
+0.23 (+4.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

WideOpenWest Stock Price Performance

5 Day
Performance
+7.02%
1 Month
Performance
+38.95%
3 Month
Performance
+30.31%
6 Month
Performance
+20.33%
Year-To-Date
Performance
+24.20%
1 Year
Performance
-35.68%
Receive WOW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WideOpenWest and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

WOW Stock Chart for Saturday, June, 1, 2024

WOW Chart by TradingView

WideOpenWest Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.81$5.03
+4.68%		$5.13$4.851.08 million shs$425.39 million
05/30/2024$4.81$4.81$4.91$4.76394,437 shs$406.36 million
05/29/2024$4.79$4.81
+0.31%		$4.87$4.70594,029 shs$406.34 million
05/28/2024$4.70$4.79
+1.91%		$4.82$4.62478,488 shs$405.09 million
05/27/2024$4.70$4.70$4.73$4.66151,500 shs$397.48 million
05/24/2024$4.67$4.70
+0.64%		$4.73$4.66151,579 shs$397.47 million
05/23/2024$4.74$4.67
-1.48%		$4.77$4.63435,395 shs$394.94 million
05/22/2024$4.75$4.74
-0.21%		$4.76$4.62512,247 shs$400.86 million
05/21/2024$4.83$4.75
-1.66%		$4.86$4.72331,649 shs$401.71 million
05/20/2024$4.83$4.83$5.01$4.82444,579 shs$408.47 million
05/17/2024$4.80$4.83
+0.52%		$4.95$4.80321,501 shs$408.05 million
05/16/2024$4.74$4.80
+1.27%		$4.86$4.74392,178 shs$405.94 million
05/15/2024$4.80$4.74
-1.25%		$4.84$4.72519,161 shs$400.86 million
05/14/2024$4.99$4.80
-3.71%		$5.09$4.74970,609 shs$405.92 million
05/13/2024$4.65$4.99
+7.20%		$5.11$4.731.30 million shs$421.58 million
05/10/2024$4.67$4.66
-0.32%		$4.75$4.58900,786 shs$387.83 million
05/09/2024$4.66$4.67
+0.32%		$4.73$4.57846,718 shs$389.08 million
05/08/2024$4.64$4.66
+0.32%		$4.76$4.481.42 million shs$387.81 million
05/07/2024$4.84$4.64
-4.13%		$4.97$4.552.59 million shs$386.56 million
05/06/2024$4.86$4.84
-0.41%		$5.08$4.781.19 million shs$403.22 million
05/03/2024$3.79$4.86
+28.23%		$5.03$4.656.09 million shs$404.89 million
05/02/2024$3.62$3.79
+4.70%		$3.80$3.63324,582 shs$315.75 million
05/01/2024$3.57$3.62
+1.54%		$3.69$3.55396,528 shs$301.58 million
04/30/2024$3.59$3.57
-0.70%		$3.63$3.53170,391 shs$297 million
04/29/2024$3.47$3.59
+3.46%		$3.59$3.49151,906 shs$299.10 million
04/26/2024$3.46$3.47
+0.29%		$3.50$3.44175,974 shs$289.09 million
04/25/2024$3.49$3.46
-0.86%		$3.48$3.37210,472 shs$288.27 million
04/24/2024$3.48$3.49
+0.43%		$3.49$3.39171,938 shs$290.75 million
04/23/2024$3.37$3.48
+3.12%		$3.48$3.33194,188 shs$289.50 million
04/22/2024$3.52$3.37
-4.26%		$3.56$3.37337,028 shs$280.76 million
04/19/2024$3.46$3.52
+1.88%		$3.56$3.42263,496 shs$293.25 million
04/18/2024$3.42$3.46
+1.17%		$3.53$3.39337,310 shs$287.84 million
04/17/2024$3.46$3.42
-1.16%		$3.56$3.41249,817 shs$284.50 million
04/16/2024$3.58$3.46
-3.49%		$3.55$3.45291,492 shs$287.84 million
04/15/2024$3.64$3.58
-1.65%		$3.69$3.48418,026 shs$298.26 million
04/12/2024$3.66$3.64
-0.55%		$3.72$3.61282,314 shs$303.25 million
04/11/2024$3.70$3.66
-0.95%		$3.84$3.63571,085 shs$304.93 million
04/10/2024$3.85$3.70
-3.90%		$3.73$3.63464,572 shs$307.83 million
04/09/2024$3.88$3.85
-0.90%		$4.02$3.74335,717 shs$320.33 million
04/08/2024$3.71$3.88
+4.58%		$3.94$3.74508,318 shs$323.24 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$3.66$3.71
+1.23%		$3.73$3.64383,161 shs$308.66 million
04/04/2024$3.57$3.66
+2.52%		$3.68$3.56557,698 shs$304.92 million
04/03/2024$3.44$3.57
+3.78%		$3.59$3.38376,851 shs$297.42 million
04/02/2024$3.63$3.44
-5.23%		$3.59$3.43360,127 shs$286.59 million
04/01/2024$3.62$3.63
+0.28%		$3.67$3.54334,547 shs$302.43 million
03/29/2024$3.63$3.62
-0.14%		$3.69$3.60458,011 shs$301.58 million
03/28/2024$3.59$3.63
+1.12%		$3.69$3.60458,011 shs$303.16 million
03/27/2024$3.43$3.59
+4.52%		$3.59$3.38394,412 shs$299.81 million
03/26/2024$3.18$3.43
+7.86%		$3.53$3.22768,967 shs$286.85 million
03/25/2024$3.10$3.18
+2.58%		$3.18$3.06350,954 shs$265.94 million
03/22/2024$3.25$3.10
-4.47%		$3.24$3.10283,379 shs$259.25 million
03/21/2024$3.16$3.25
+2.69%		$3.29$3.18346,757 shs$271.38 million
03/20/2024$3.03$3.16
+4.29%		$3.21$2.99790,097 shs$264.27 million
03/19/2024$3.04$3.03
-0.16%		$3.16$3.02733,427 shs$253.40 million
03/18/2024$3.04$3.04
-0.16%		$3.15$3.02749,233 shs$253.82 million
03/15/2024$3.18$3.04
-4.25%		$3.16$2.872.11 million shs$254.24 million
03/14/2024$3.07$3.18
+3.42%		$3.23$3.041.03 million shs$265.53 million
03/13/2024$3.46$3.07
-11.27%		$3.21$2.314.31 million shs$256.74 million
03/12/2024$3.51$3.46
-1.42%		$3.51$3.43603,391 shs$289.36 million
03/11/2024$3.47$3.51
+1.15%		$3.56$3.45416,656 shs$293.54 million
03/08/2024$3.57$3.47
-2.66%		$3.66$3.47358,486 shs$290.20 million
03/07/2024$3.49$3.57
+2.15%		$3.62$3.49614,359 shs$298.15 million
03/06/2024$3.68$3.49
-5.16%		$3.72$3.49763,262 shs$291.87 million
03/05/2024$3.80$3.68
-3.16%		$3.86$3.66507,002 shs$307.76 million
03/04/2024$3.86$3.80
-1.55%		$3.92$3.71751,798 shs$317.79 million
03/01/2024$4.00$3.86
-3.50%		$4.06$3.83529,226 shs$322.81 million
02/29/2024$4.01$4.00
-0.12%		$4.14$3.981.81 million shs$334.52 million

Related Companies:
This page (NYSE:WOW) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits