Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wideopenwest Inc (NY: WOW )

4.700 +0.030 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.720 4.730 4.660 4.700 151,579 +0.03(+0.64%)
May 23, 2024 4.770 4.770 4.630 4.670 435,395 -0.07(-1.48%)
May 22, 2024 4.740 4.760 4.615 4.740 512,247 -0.01(-0.21%)
May 21, 2024 4.810 4.860 4.720 4.750 331,786 -0.08(-1.66%)
May 20, 2024 4.830 5.005 4.815 4.830 444,590 +0.00(+0.00%)
May 17, 2024 4.820 4.945 4.795 4.830 321,501 +0.03(+0.63%)
May 16, 2024 4.770 4.860 4.735 4.800 392,188 +0.06(+1.27%)
May 15, 2024 4.800 4.840 4.715 4.740 519,161 -0.05(-1.04%)
May 14, 2024 5.040 5.090 4.730 4.790 970,610 -0.19(-3.82%)
May 13, 2024 4.740 5.106 4.720 4.980 1,303,046 +0.33(+7.10%)
May 10, 2024 4.700 4.750 4.580 4.650 900,786 -0.02(-0.43%)
May 09, 2024 4.640 4.730 4.568 4.670 846,772 +0.02(+0.43%)
May 08, 2024 4.620 4.755 4.475 4.650 1,421,357 +0.01(+0.22%)
May 07, 2024 4.750 4.965 4.550 4.640 2,593,688 -0.20(-4.13%)
May 06, 2024 4.780 5.080 4.780 4.840 1,186,871 -0.02(-0.41%)
May 03, 2024 4.670 5.030 4.650 4.860 6,112,593 +1.07(+28.23%)
May 02, 2024 3.680 3.800 3.630 3.790 756,876 +0.16(+4.41%)
May 01, 2024 3.560 3.685 3.549 3.630 396,528 +0.06(+1.68%)
Apr 30, 2024 3.550 3.630 3.520 3.570 170,391 -0.02(-0.56%)
Apr 29, 2024 3.510 3.590 3.485 3.590 151,906 +0.12(+3.46%)
Apr 26, 2024 3.440 3.495 3.435 3.470 176,392 +0.01(+0.29%)
Apr 25, 2024 3.420 3.475 3.370 3.460 212,771 -0.03(-0.86%)
Apr 24, 2024 3.450 3.500 3.390 3.490 171,938 +0.01(+0.29%)
Apr 23, 2024 3.350 3.480 3.330 3.480 194,188 +0.11(+3.26%)
Apr 22, 2024 3.550 3.560 3.370 3.370 337,028 -0.15(-4.26%)
Apr 19, 2024 3.420 3.555 3.420 3.520 266,492 +0.07(+2.03%)
Apr 18, 2024 3.420 3.540 3.385 3.450 337,310 +0.03(+0.88%)
Apr 17, 2024 3.470 3.560 3.410 3.420 249,817 -0.03(-0.87%)
Apr 16, 2024 3.520 3.545 3.450 3.450 291,492 -0.13(-3.63%)
Apr 15, 2024 3.650 3.685 3.475 3.580 418,026 -0.06(-1.65%)
Apr 12, 2024 3.620 3.720 3.612 3.640 282,314 -0.02(-0.55%)
Apr 11, 2024 3.700 3.840 3.630 3.660 571,086 -0.03(-0.81%)
Apr 10, 2024 3.700 3.740 3.630 3.690 464,572 -0.15(-3.91%)
Apr 09, 2024 3.910 4.030 3.740 3.840 335,917 -0.04(-1.03%)
Apr 08, 2024 3.750 3.940 3.730 3.880 508,318 +0.17(+4.58%)
Apr 05, 2024 3.660 3.725 3.630 3.710 383,165 +0.05(+1.37%)
Apr 04, 2024 3.600 3.680 3.560 3.660 557,698 +0.09(+2.52%)
Apr 03, 2024 3.450 3.585 3.380 3.570 376,851 +0.13(+3.78%)
Apr 02, 2024 3.560 3.590 3.430 3.440 360,127 -0.20(-5.49%)
Apr 01, 2024 3.640 3.670 3.540 3.640 335,422 +0.02(+0.55%)
Mar 28, 2024 3.610 3.630 3.630 3.620 458,011 +0.03(+0.84%)
Mar 27, 2024 3.460 3.590 3.460 3.590 394,412 +0.16(+4.66%)
Mar 26, 2024 3.220 3.530 3.220 3.430 768,967 +0.25(+7.86%)
Mar 25, 2024 3.070 3.180 3.055 3.180 350,954 +0.08(+2.58%)
Mar 22, 2024 3.220 3.242 3.100 3.100 283,379 -0.15(-4.62%)
Mar 21, 2024 3.200 3.290 3.180 3.250 346,910 +0.09(+2.85%)
Mar 20, 2024 3.020 3.214 2.990 3.160 790,097 +0.13(+4.29%)
Mar 19, 2024 3.030 3.160 3.020 3.030 733,507 +0.00(+0.00%)
Mar 18, 2024 3.070 3.160 3.020 3.030 749,233 -0.01(-0.33%)
Mar 15, 2024 3.100 3.161 2.870 3.040 2,114,568 -0.13(-4.10%)
Mar 14, 2024 3.200 3.230 3.030 3.170 1,033,702 +0.10(+3.26%)
Mar 13, 2024 2.880 3.210 2.310 3.070 4,311,139 -0.39(-11.27%)
Mar 12, 2024 3.470 3.510 3.430 3.460 605,591 -0.05(-1.42%)
Mar 11, 2024 3.460 3.555 3.450 3.510 416,656 +0.04(+1.15%)
Mar 08, 2024 3.570 3.660 3.470 3.470 358,486 -0.09(-2.53%)
Mar 07, 2024 3.530 3.615 3.485 3.560 614,359 +0.07(+2.01%)
Mar 06, 2024 3.650 3.720 3.490 3.490 763,262 -0.18(-4.90%)
Mar 05, 2024 3.770 3.860 3.660 3.670 507,002 -0.13(-3.42%)
Mar 04, 2024 3.880 3.920 3.710 3.800 751,801 -0.06(-1.55%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.