Historical Data for WideOpenWest Inc. (WOW)

$ 6.47   -0.05 (-0.77%) Volume: 259.86k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 6.47 0.00 (0.00%) Volume: 8.16k 4:00 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 6.44 6.645 6.43 6.47 259.86k -0.05 -0.77% 6.47 1.69m 1,907
08/06/20 6.37 6.55 6.30 6.52 309.69k 0.18 2.84% 6.52 2.01m 2,855
08/05/20 6.34 6.46 6.12 6.34 265.96k -0.07 -1.09% 6.34 1.67m 2,358
08/04/20 5.49 6.43 5.41 6.41 578.55k 0.79 14.06% 6.41 3.57m 4,274
08/03/20 5.35 5.695 5.35 5.62 186.34k 0.16 2.93% 5.62 1.04m 1,671
07/31/20 5.70 5.70 5.35 5.46 210.72k -0.26 -4.55% 5.46 1.15m 1,870
07/30/20 5.66 5.765 5.5501 5.72 158.18k -0.06 -1.04% 5.72 901.36k 1,883
07/29/20 5.70 5.78 5.58 5.78 301.14k 0.08 1.40% 5.78 1.71m 2,429
07/28/20 5.72 5.84 5.68 5.70 189.55k -0.03 -0.52% 5.70 1.09m 1,974
07/27/20 6.10 6.10 5.59 5.73 243.31k -0.37 -6.07% 5.73 1.4m 1,945
07/24/20 5.59 6.16 5.55 6.10 521.66k 0.56 10.11% 6.10 3.11m 3,236
07/23/20 5.63 5.67 5.32 5.54 370.94k -0.09 -1.60% 5.54 2.02m 2,847
07/22/20 5.22 5.75 5.14 5.63 3.04m 0.34 6.43% 5.63 16.58m 13,610
07/21/20 5.49 5.51 5.25 5.29 241.61k -0.09 -1.67% 5.29 1.29m 2,070
07/20/20 5.43 5.47 5.31 5.38 160.21k -0.12 -2.18% 5.38 861.64k 1,560
07/17/20 5.44 5.59 5.39 5.50 205.57k 0.02 0.36% 5.50 1.13m 1,861
07/16/20 5.48 5.49 5.35 5.48 141.45k -0.02 -0.36% 5.48 770.7k 1,483
07/15/20 5.39 5.51 5.35 5.50 235.75k 0.22 4.17% 5.50 1.29m 2,230
07/14/20 5.31 5.38 5.19 5.28 185.99k -0.03 -0.56% 5.28 982.12k 1,963
07/13/20 5.34 5.44 5.25 5.31 242.46k 0.05 0.95% 5.31 1.3m 2,435
07/10/20 4.96 5.26 4.91 5.26 172.22k 0.30 6.05% 5.26 892.4k 1,918
07/09/20 5.05 5.10 4.91 4.96 231.96k -0.15 -2.94% 4.96 1.16m 2,100