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 )

4.830 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.530 7.590 7.450 7.460 252,700 -0.17(-2.23%)
May 30, 2019 7.780 7.840 7.560 7.630 151,820 -0.14(-1.80%)
May 29, 2019 7.850 7.850 7.630 7.770 274,553 -0.06(-0.77%)
May 28, 2019 7.950 8.010 7.780 7.830 236,001 -0.12(-1.51%)
May 24, 2019 7.980 8.080 7.900 7.950 93,600 +0.01(+0.13%)
May 23, 2019 8.140 8.140 7.890 7.940 152,113 -0.32(-3.87%)
May 22, 2019 8.280 8.320 8.060 8.260 170,441 -0.07(-0.84%)
May 21, 2019 8.440 8.490 8.290 8.330 241,803 -0.07(-0.83%)
May 20, 2019 8.360 8.440 8.050 8.400 284,615 +0.01(+0.12%)
May 17, 2019 8.270 8.450 8.210 8.390 237,100 +0.06(+0.72%)
May 16, 2019 8.290 8.480 8.240 8.330 238,010 +0.03(+0.36%)
May 15, 2019 8.070 8.320 8.000 8.300 127,126 +0.13(+1.59%)
May 14, 2019 8.100 8.190 8.000 8.170 146,116 +0.08(+0.99%)
May 13, 2019 8.310 8.540 7.990 8.090 281,833 -0.33(-3.92%)
May 10, 2019 8.310 8.470 8.130 8.420 402,500 +0.05(+0.60%)
May 09, 2019 7.750 8.490 7.640 8.370 530,449 +0.54(+6.90%)
May 08, 2019 7.890 8.220 7.810 7.830 275,711 -0.09(-1.14%)
May 07, 2019 8.140 8.790 7.760 7.920 567,643 -0.22(-2.70%)
May 06, 2019 7.970 8.260 7.920 8.140 136,515 +0.06(+0.74%)
May 03, 2019 8.060 8.240 8.010 8.080 207,600 +0.06(+0.75%)
May 02, 2019 7.960 8.040 7.800 8.020 266,468 +0.03(+0.38%)
May 01, 2019 8.000 8.170 7.950 7.990 177,989 +0.00(+0.00%)
Apr 30, 2019 8.280 8.280 7.856 7.990 288,742 -0.28(-3.39%)
Apr 29, 2019 8.280 8.480 8.190 8.270 205,953 -0.01(-0.12%)
Apr 26, 2019 8.240 8.490 8.150 8.280 203,500 +0.04(+0.49%)
Apr 25, 2019 8.490 8.490 8.160 8.240 205,540 -0.27(-3.17%)
Apr 24, 2019 8.780 8.780 8.485 8.510 121,224 -0.27(-3.08%)
Apr 23, 2019 9.040 9.040 8.730 8.780 159,432 -0.27(-2.98%)
Apr 22, 2019 9.190 9.260 8.980 9.050 106,492 -0.20(-2.16%)
Apr 18, 2019 9.360 9.360 9.200 9.250 142,200 -0.15(-1.60%)
Apr 17, 2019 9.260 9.400 9.180 9.400 148,928 +0.19(+2.06%)
Apr 16, 2019 9.210 9.270 9.040 9.210 191,417 +0.01(+0.11%)
Apr 15, 2019 9.510 9.620 9.160 9.200 218,641 -0.32(-3.36%)
Apr 12, 2019 9.670 9.700 9.510 9.520 120,800 -0.07(-0.73%)
Apr 11, 2019 9.740 9.840 9.570 9.590 107,166 -0.14(-1.44%)
Apr 10, 2019 9.400 9.870 9.400 9.730 329,887 +0.36(+3.84%)
Apr 09, 2019 9.210 9.600 8.900 9.370 446,770 -0.16(-1.68%)
Apr 08, 2019 9.740 9.830 9.500 9.530 172,734 -0.21(-2.16%)
Apr 05, 2019 9.560 9.820 9.560 9.740 285,500 +0.25(+2.63%)
Apr 04, 2019 9.450 9.585 9.450 9.490 313,557 +0.05(+0.53%)
Apr 03, 2019 9.460 9.600 9.420 9.440 330,155 +0.01(+0.11%)
Apr 02, 2019 9.410 9.630 9.410 9.430 681,082 -0.01(-0.11%)
Apr 01, 2019 9.150 9.585 9.150 9.440 544,331 +0.34(+3.74%)
Mar 29, 2019 9.350 9.440 9.080 9.100 595,900 -0.20(-2.15%)
Mar 28, 2019 9.300 9.580 9.280 9.300 428,201 -0.01(-0.11%)
Mar 27, 2019 9.390 9.600 9.300 9.310 364,868 -0.10(-1.06%)
Mar 26, 2019 9.490 9.590 9.340 9.410 321,954 -0.05(-0.53%)
Mar 25, 2019 9.530 9.570 9.420 9.460 353,403 -0.04(-0.42%)
Mar 22, 2019 9.360 9.620 9.360 9.500 550,600 +0.06(+0.64%)
Mar 21, 2019 9.170 9.820 9.170 9.440 430,142 +0.22(+2.39%)
Mar 20, 2019 9.430 9.470 9.150 9.220 376,335 -0.09(-0.97%)
Mar 19, 2019 9.210 9.580 9.210 9.310 773,573 +0.10(+1.09%)
Mar 18, 2019 9.190 9.520 9.150 9.210 507,948 +0.03(+0.33%)
Mar 15, 2019 8.690 9.190 8.660 9.180 786,900 +0.68(+8.00%)
Mar 14, 2019 8.240 8.540 8.240 8.500 349,960 +0.26(+3.16%)
Mar 13, 2019 7.870 8.300 7.870 8.240 286,447 +0.38(+4.83%)
Mar 12, 2019 7.890 8.150 7.720 7.860 310,105 -0.05(-0.63%)
Mar 11, 2019 7.510 8.000 7.460 7.910 282,505 +0.41(+5.47%)
Mar 08, 2019 7.910 7.910 7.260 7.500 559,400 -0.48(-6.02%)
Mar 07, 2019 7.720 8.091 6.990 7.980 328,996 +0.05(+0.63%)
Mar 06, 2019 8.010 8.060 7.710 7.930 952,707 -0.09(-1.12%)
Mar 05, 2019 8.200 8.300 7.950 8.020 141,868 -0.17(-2.08%)
Mar 04, 2019 8.310 8.660 8.080 8.190 1,106,230 -0.11(-1.33%)
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.