Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wideopenwest Inc (NY: WOW )

5.080 -0.120 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.000 6.190 5.970 6.130 86,900 +0.15(+2.51%)
Nov 27, 2019 5.870 6.020 5.870 5.980 324,700 +0.09(+1.53%)
Nov 26, 2019 6.050 6.080 5.860 5.890 328,289 -0.18(-2.97%)
Nov 25, 2019 6.140 6.190 6.060 6.070 191,763 -0.08(-1.30%)
Nov 22, 2019 6.140 6.190 6.070 6.150 171,400 +0.04(+0.65%)
Nov 21, 2019 6.200 6.215 6.000 6.110 258,898 -0.12(-1.93%)
Nov 20, 2019 6.340 6.450 6.210 6.230 346,979 -0.10(-1.58%)
Nov 19, 2019 6.360 6.400 6.265 6.330 242,807 -0.05(-0.78%)
Nov 18, 2019 6.380 6.410 6.310 6.380 100,291 -0.02(-0.31%)
Nov 15, 2019 6.480 6.520 6.360 6.400 239,300 -0.02(-0.31%)
Nov 14, 2019 6.520 6.550 6.400 6.420 412,862 -0.06(-0.93%)
Nov 13, 2019 6.500 6.540 6.440 6.480 164,211 -0.07(-1.07%)
Nov 12, 2019 6.560 6.600 6.490 6.550 204,426 -0.01(-0.15%)
Nov 11, 2019 6.460 6.640 6.370 6.560 192,125 +0.10(+1.55%)
Nov 08, 2019 6.420 6.520 6.300 6.460 307,200 +0.03(+0.47%)
Nov 07, 2019 6.500 6.570 6.390 6.430 400,975 -0.06(-0.92%)
Nov 06, 2019 6.470 6.640 6.390 6.490 431,804 +0.03(+0.46%)
Nov 05, 2019 6.680 6.780 6.430 6.460 440,571 -0.26(-3.87%)
Nov 04, 2019 7.080 7.210 6.540 6.720 1,231,160 -0.43(-6.01%)
Nov 01, 2019 6.600 7.230 6.500 7.150 1,794,700 +0.80(+12.60%)
Oct 31, 2019 6.230 6.450 6.230 6.350 521,519 +0.08(+1.28%)
Oct 30, 2019 6.160 6.270 6.150 6.270 363,456 +0.06(+0.97%)
Oct 29, 2019 6.220 6.230 6.085 6.210 462,206 +0.02(+0.32%)
Oct 28, 2019 6.110 6.230 6.010 6.190 494,636 +0.08(+1.31%)
Oct 25, 2019 6.030 6.200 6.010 6.110 504,200 +0.07(+1.16%)
Oct 24, 2019 6.200 6.225 6.000 6.040 344,169 -0.15(-2.42%)
Oct 23, 2019 5.960 6.230 5.870 6.190 450,987 +0.24(+4.03%)
Oct 22, 2019 5.970 6.010 5.880 5.950 587,542 +0.02(+0.34%)
Oct 21, 2019 5.980 6.050 5.910 5.930 435,351 -0.02(-0.34%)
Oct 18, 2019 5.930 5.990 5.765 5.950 460,100 -0.04(-0.67%)
Oct 17, 2019 5.900 6.000 5.719 5.990 646,299 +0.08(+1.35%)
Oct 16, 2019 6.040 6.040 5.855 5.910 644,156 -0.09(-1.50%)
Oct 15, 2019 5.760 6.090 5.750 6.000 547,611 +0.20(+3.45%)
Oct 14, 2019 5.750 5.820 5.660 5.800 519,462 +0.05(+0.87%)
Oct 11, 2019 5.770 5.830 5.700 5.750 596,600 +0.00(+0.00%)
Oct 10, 2019 5.700 5.830 5.690 5.750 654,606 +0.15(+2.68%)
Oct 09, 2019 5.710 5.730 5.490 5.600 788,053 -0.10(-1.75%)
Oct 08, 2019 5.860 5.880 5.680 5.700 330,407 -0.23(-3.88%)
Oct 07, 2019 6.010 6.090 5.910 5.930 304,480 -0.16(-2.63%)
Oct 04, 2019 6.010 6.100 6.000 6.090 97,600 +0.08(+1.33%)
Oct 03, 2019 6.080 6.080 5.920 6.010 247,672 -0.10(-1.64%)
Oct 02, 2019 5.990 6.120 5.910 6.110 294,642 +0.11(+1.83%)
Oct 01, 2019 6.180 6.250 5.990 6.000 415,551 -0.16(-2.60%)
Sep 30, 2019 6.000 6.230 5.950 6.160 331,756 +0.17(+2.84%)
Sep 27, 2019 6.250 6.265 5.955 5.990 464,300 -0.27(-4.31%)
Sep 26, 2019 6.450 6.530 6.240 6.260 263,317 -0.19(-2.95%)
Sep 25, 2019 6.470 6.540 6.370 6.450 356,748 -0.03(-0.46%)
Sep 24, 2019 6.500 6.530 6.410 6.480 935,686 -0.02(-0.31%)
Sep 23, 2019 6.270 6.510 6.260 6.500 990,803 +0.15(+2.36%)
Sep 20, 2019 6.350 6.410 6.293 6.350 698,500 -0.01(-0.16%)
Sep 19, 2019 6.420 6.530 6.340 6.360 669,680 -0.04(-0.63%)
Sep 18, 2019 6.430 6.620 6.309 6.400 898,659 +0.00(+0.00%)
Sep 17, 2019 6.250 6.810 6.220 6.400 675,783 +0.19(+3.06%)
Sep 16, 2019 5.940 6.250 5.940 6.210 441,049 +0.30(+5.08%)
Sep 13, 2019 5.870 6.010 5.820 5.910 528,600 +0.13(+2.25%)
Sep 12, 2019 5.690 5.920 5.600 5.780 561,633 +0.08(+1.40%)
Sep 11, 2019 5.700 5.740 5.660 5.700 889,467 +0.02(+0.35%)
Sep 10, 2019 5.580 5.780 5.580 5.680 732,034 +0.05(+0.89%)
Sep 09, 2019 5.490 5.710 5.470 5.630 341,877 +0.15(+2.74%)
Sep 06, 2019 5.460 5.530 5.410 5.480 151,400 +0.02(+0.37%)
Sep 05, 2019 5.510 5.570 5.460 5.460 214,426 +0.00(+0.00%)
Sep 04, 2019 5.430 5.510 5.430 5.460 189,023 +0.07(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.