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 29, 2020 6.140 6.580 6.030 6.510 501,200 +0.34(+5.51%)
May 28, 2020 6.560 6.580 6.120 6.170 194,295 -0.34(-5.22%)
May 27, 2020 6.500 6.580 6.330 6.510 261,962 +0.20(+3.17%)
May 26, 2020 6.370 6.470 6.100 6.310 451,042 +0.18(+2.94%)
May 22, 2020 6.210 6.340 5.790 6.130 228,200 -0.04(-0.65%)
May 21, 2020 5.620 6.230 5.620 6.170 304,280 +0.54(+9.59%)
May 20, 2020 5.420 5.770 5.320 5.630 401,024 +0.38(+7.24%)
May 19, 2020 5.180 5.700 5.160 5.250 350,310 +0.05(+0.96%)
May 18, 2020 5.510 5.670 4.990 5.200 412,997 -0.09(-1.70%)
May 15, 2020 5.260 5.350 5.150 5.290 151,400 +0.04(+0.76%)
May 14, 2020 5.150 5.300 4.915 5.250 198,869 -0.07(-1.32%)
May 13, 2020 5.240 5.330 5.050 5.320 180,296 +0.04(+0.76%)
May 12, 2020 5.430 5.510 5.270 5.280 184,923 -0.12(-2.22%)
May 11, 2020 5.330 5.470 5.150 5.400 204,991 -0.06(-1.10%)
May 08, 2020 5.610 5.670 5.435 5.460 225,000 +0.02(+0.37%)
May 07, 2020 5.150 5.495 4.980 5.440 418,189 +0.39(+7.72%)
May 06, 2020 5.020 5.200 4.900 5.050 164,074 -0.01(-0.20%)
May 05, 2020 5.290 5.560 5.000 5.060 372,559 -0.42(-7.66%)
May 04, 2020 5.730 5.740 5.330 5.480 220,938 -0.36(-6.16%)
May 01, 2020 5.770 5.900 5.640 5.840 123,900 -0.08(-1.35%)
Apr 30, 2020 6.070 6.070 5.500 5.920 270,569 -0.29(-4.67%)
Apr 29, 2020 5.830 6.300 5.765 6.210 746,107 +0.60(+10.70%)
Apr 28, 2020 5.690 5.760 5.477 5.610 410,641 +0.11(+2.00%)
Apr 27, 2020 5.540 5.694 5.460 5.500 274,312 +0.03(+0.55%)
Apr 24, 2020 5.580 5.670 5.214 5.470 209,500 -0.08(-1.44%)
Apr 23, 2020 5.310 5.700 5.260 5.550 698,859 +0.21(+3.93%)
Apr 22, 2020 5.440 5.530 5.260 5.340 193,020 +0.04(+0.75%)
Apr 21, 2020 5.300 5.600 5.250 5.300 325,565 -0.19(-3.46%)
Apr 20, 2020 5.690 5.850 5.320 5.490 560,723 -0.37(-6.31%)
Apr 17, 2020 5.050 6.218 4.912 5.860 1,587,700 +1.27(+27.67%)
Apr 16, 2020 4.380 4.610 4.345 4.590 281,848 +0.17(+3.85%)
Apr 15, 2020 4.390 4.470 4.100 4.420 171,052 -0.16(-3.49%)
Apr 14, 2020 4.530 4.705 4.500 4.580 158,949 +0.08(+1.78%)
Apr 13, 2020 4.680 4.680 4.310 4.500 136,574 -0.21(-4.46%)
Apr 09, 2020 4.580 4.840 4.530 4.710 312,600 +0.26(+5.84%)
Apr 08, 2020 4.580 4.640 4.330 4.450 237,264 -0.03(-0.67%)
Apr 07, 2020 4.690 4.930 4.400 4.480 369,453 -0.06(-1.32%)
Apr 06, 2020 4.200 4.550 4.130 4.540 208,198 +0.52(+12.94%)
Apr 03, 2020 3.980 4.060 3.750 4.020 322,200 +0.01(+0.25%)
Apr 02, 2020 4.000 4.240 3.900 4.010 184,875 -0.01(-0.25%)
Apr 01, 2020 4.500 4.500 3.960 4.020 193,118 -0.74(-15.55%)
Mar 31, 2020 4.190 4.800 4.120 4.760 399,305 +0.64(+15.53%)
Mar 30, 2020 3.980 4.220 3.920 4.120 176,454 +0.10(+2.49%)
Mar 27, 2020 4.130 4.290 3.990 4.020 379,000 -0.32(-7.37%)
Mar 26, 2020 3.870 4.580 3.800 4.340 435,473 +0.50(+13.02%)
Mar 25, 2020 3.610 4.020 3.530 3.840 408,626 +0.26(+7.26%)
Mar 24, 2020 3.320 3.580 3.210 3.580 262,348 +0.44(+14.01%)
Mar 23, 2020 3.230 3.297 3.100 3.140 300,394 -0.09(-2.79%)
Mar 20, 2020 3.970 3.980 3.110 3.230 450,600 -0.69(-17.60%)
Mar 19, 2020 3.320 3.950 3.300 3.920 577,908 +0.56(+16.67%)
Mar 18, 2020 3.330 3.640 3.070 3.360 339,294 -0.20(-5.62%)
Mar 17, 2020 3.420 3.600 3.330 3.560 376,002 +0.21(+6.27%)
Mar 16, 2020 3.270 3.730 3.230 3.350 413,746 -0.48(-12.53%)
Mar 13, 2020 3.510 4.030 3.505 3.830 514,800 +0.45(+13.31%)
Mar 12, 2020 3.770 4.070 2.945 3.380 1,413,060 -0.71(-17.36%)
Mar 11, 2020 3.960 4.120 3.780 4.090 910,404 -0.60(-12.79%)
Mar 10, 2020 4.790 4.790 4.280 4.690 713,075 +0.01(+0.21%)
Mar 09, 2020 4.950 5.110 4.270 4.680 802,684 -0.51(-9.83%)
Mar 06, 2020 5.200 5.210 5.030 5.190 720,500 -0.07(-1.33%)
Mar 05, 2020 6.360 6.360 4.840 5.260 1,146,847 -1.00(-15.97%)
Mar 04, 2020 6.270 6.310 6.060 6.260 380,171 +0.04(+0.64%)
Mar 03, 2020 6.310 6.430 6.137 6.220 191,692 -0.08(-1.27%)
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.