Wideopenwest Inc (NY: WOW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.990	7.350	6.905	7.260	792,000	+0.24(+3.42%)
Jun 27, 2019	6.960	7.040	6.920	7.020	300,564	+0.02(+0.29%)
Jun 26, 2019	7.050	7.080	6.880	7.000	273,578	-0.03(-0.43%)
Jun 25, 2019	7.150	7.160	6.980	7.030	243,316	-0.14(-1.95%)
Jun 24, 2019	7.140	7.220	7.070	7.170	249,716	+0.01(+0.14%)
Jun 21, 2019	7.370	7.450	7.100	7.160	194,500	-0.26(-3.50%)
Jun 20, 2019	7.470	7.570	7.320	7.420	201,481	-0.04(-0.54%)
Jun 19, 2019	7.320	7.490	7.260	7.460	235,772	+0.12(+1.63%)
Jun 18, 2019	7.130	7.440	7.130	7.340	135,379	+0.26(+3.67%)
Jun 17, 2019	7.160	7.165	6.960	7.080	170,895	-0.08(-1.12%)
Jun 14, 2019	7.110	7.240	7.060	7.160	179,200	+0.04(+0.56%)
Jun 13, 2019	7.220	7.270	7.040	7.120	147,536	-0.05(-0.70%)
Jun 12, 2019	7.160	7.220	7.090	7.170	136,524	-0.03(-0.42%)
Jun 11, 2019	7.300	7.300	7.060	7.200	163,107	-0.07(-0.96%)
Jun 10, 2019	7.310	7.410	7.260	7.270	141,133	-0.02(-0.27%)
Jun 07, 2019	7.280	7.310	7.195	7.290	190,400	+0.05(+0.69%)
Jun 06, 2019	7.150	7.260	7.025	7.240	199,098	+0.09(+1.26%)
Jun 05, 2019	7.310	7.320	6.960	7.150	321,627	-0.15(-2.05%)
Jun 04, 2019	7.390	7.460	7.170	7.300	258,384	-0.03(-0.41%)
Jun 03, 2019	7.470	7.470	7.250	7.330	294,888	-0.13(-1.74%)
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%)

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.