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 )

5.030 +0.230 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 6.010 6.020 5.750 5.750 190,426 -0.28(-4.64%)
Aug 28, 2020 6.060 6.100 6.000 6.030 112,800 -0.06(-0.99%)
Aug 27, 2020 6.200 6.230 6.050 6.090 132,436 -0.06(-0.98%)
Aug 26, 2020 6.130 6.210 6.100 6.150 137,566 -0.01(-0.16%)
Aug 25, 2020 6.190 6.210 6.100 6.160 175,956 +0.03(+0.49%)
Aug 24, 2020 5.990 6.175 5.940 6.130 200,885 +0.18(+3.03%)
Aug 21, 2020 5.910 5.970 5.800 5.950 237,700 -0.05(-0.83%)
Aug 20, 2020 6.000 6.100 5.950 6.000 185,725 -0.08(-1.32%)
Aug 19, 2020 6.140 6.230 6.050 6.080 184,296 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.090 6.090 263,919 -0.13(-2.09%)
Aug 17, 2020 6.500 6.500 6.200 6.220 165,711 -0.27(-4.16%)
Aug 14, 2020 6.520 6.605 6.490 6.490 171,000 +0.04(+0.62%)
Aug 13, 2020 6.600 6.660 6.425 6.450 206,565 -0.22(-3.30%)
Aug 12, 2020 6.660 6.730 6.540 6.670 244,297 +0.15(+2.30%)
Aug 11, 2020 6.530 6.750 6.480 6.520 361,545 -0.04(-0.61%)
Aug 10, 2020 6.530 6.610 6.410 6.560 240,400 +0.09(+1.39%)
Aug 07, 2020 6.440 6.645 6.430 6.470 259,800 -0.05(-0.77%)
Aug 06, 2020 6.370 6.550 6.300 6.520 309,688 +0.18(+2.84%)
Aug 05, 2020 6.340 6.460 6.120 6.340 265,958 -0.07(-1.09%)
Aug 04, 2020 5.490 6.430 5.410 6.410 578,549 +0.79(+14.06%)
Aug 03, 2020 5.350 5.695 5.350 5.620 186,340 +0.16(+2.93%)
Jul 31, 2020 5.700 5.700 5.350 5.460 210,700 -0.26(-4.55%)
Jul 30, 2020 5.660 5.765 5.550 5.720 158,176 -0.06(-1.04%)
Jul 29, 2020 5.700 5.780 5.580 5.780 301,143 +0.08(+1.40%)
Jul 28, 2020 5.720 5.840 5.680 5.700 189,547 -0.03(-0.52%)
Jul 27, 2020 6.100 6.100 5.590 5.730 243,310 -0.37(-6.07%)
Jul 24, 2020 5.590 6.160 5.550 6.100 521,900 +0.56(+10.11%)
Jul 23, 2020 5.630 5.670 5.320 5.540 370,942 -0.09(-1.60%)
Jul 22, 2020 5.220 5.750 5.140 5.630 3,046,165 +0.34(+6.43%)
Jul 21, 2020 5.490 5.510 5.250 5.290 241,611 -0.09(-1.67%)
Jul 20, 2020 5.430 5.470 5.310 5.380 160,211 -0.12(-2.18%)
Jul 17, 2020 5.440 5.590 5.390 5.500 205,500 +0.02(+0.36%)
Jul 16, 2020 5.480 5.490 5.350 5.480 141,452 -0.02(-0.36%)
Jul 15, 2020 5.390 5.510 5.350 5.500 235,747 +0.22(+4.17%)
Jul 14, 2020 5.310 5.380 5.190 5.280 185,987 -0.03(-0.56%)
Jul 13, 2020 5.340 5.440 5.250 5.310 242,455 +0.05(+0.95%)
Jul 10, 2020 4.960 5.260 4.910 5.260 172,200 +0.30(+6.05%)
Jul 09, 2020 5.050 5.100 4.910 4.960 231,961 -0.15(-2.94%)
Jul 08, 2020 5.120 5.120 4.980 5.110 219,095 -0.05(-0.97%)
Jul 07, 2020 5.240 5.320 5.130 5.160 238,501 -0.17(-3.19%)
Jul 06, 2020 5.380 5.420 5.150 5.330 248,416 +0.08(+1.52%)
Jul 02, 2020 5.570 5.649 5.180 5.250 246,700 -0.23(-4.20%)
Jul 01, 2020 5.260 5.520 5.260 5.480 368,696 +0.21(+3.98%)
Jun 30, 2020 5.560 5.560 5.140 5.270 284,203 -0.37(-6.56%)
Jun 29, 2020 5.360 5.770 5.330 5.640 350,368 +0.32(+6.02%)
Jun 26, 2020 5.920 6.040 5.250 5.320 3,922,400 -0.72(-11.92%)
Jun 25, 2020 5.800 6.260 5.760 6.040 482,599 +0.22(+3.78%)
Jun 24, 2020 6.090 6.150 5.810 5.820 309,015 -0.31(-5.06%)
Jun 23, 2020 6.180 6.280 6.090 6.130 257,151 -0.02(-0.33%)
Jun 22, 2020 6.350 6.405 6.115 6.150 274,533 -0.25(-3.91%)
Jun 19, 2020 6.340 6.580 6.290 6.400 396,400 +0.10(+1.59%)
Jun 18, 2020 6.090 6.329 6.090 6.300 270,316 +0.09(+1.45%)
Jun 17, 2020 6.520 6.540 6.170 6.210 245,338 -0.26(-4.02%)
Jun 16, 2020 6.400 6.540 6.220 6.470 571,358 +0.12(+1.89%)
Jun 15, 2020 6.000 6.500 6.000 6.350 539,676 +0.15(+2.42%)
Jun 12, 2020 6.490 6.590 6.110 6.200 371,800 -0.09(-1.43%)
Jun 11, 2020 6.630 6.780 6.260 6.290 414,431 -0.43(-6.40%)
Jun 10, 2020 6.710 6.860 6.620 6.720 322,978 -0.07(-1.03%)
Jun 09, 2020 6.740 7.080 6.720 6.790 490,176 -0.11(-1.59%)
Jun 08, 2020 6.890 7.030 6.820 6.900 462,090 +0.18(+2.68%)
Jun 05, 2020 6.890 7.070 6.660 6.720 332,300 -0.09(-1.32%)
Jun 04, 2020 6.440 6.880 6.440 6.810 391,610 +0.31(+4.77%)
Jun 03, 2020 6.550 6.700 6.480 6.500 363,040 +0.10(+1.56%)
Jun 02, 2020 6.530 6.580 6.280 6.400 242,222 -0.07(-1.08%)
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.