ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

WideOpenWest, Inc. Common Stock (NY:WOW)

5.140 +0.030 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 5.120 5.150 5.120 5.140 667,278 +0.03(+0.59%)
Oct 02, 2025 5.160 5.160 5.100 5.110 646,565 -0.05(-0.97%)
Oct 01, 2025 5.160 5.170 5.160 5.160 198,827 +0.00(+0.00%)
Sep 30, 2025 5.150 5.180 5.150 5.160 268,398 +0.01(+0.19%)
Sep 29, 2025 5.160 5.170 5.145 5.150 945,255 +0.00(+0.00%)
Sep 26, 2025 5.160 5.210 5.150 5.150 1,056,211 -0.01(-0.19%)
Sep 25, 2025 5.180 5.180 5.160 5.160 889,030 +0.00(+0.00%)
Sep 24, 2025 5.170 5.180 5.160 5.160 975,874 -0.01(-0.19%)
Sep 23, 2025 5.210 5.210 5.170 5.170 560,110 -0.03(-0.58%)
Sep 22, 2025 5.160 5.210 5.160 5.200 621,228 +0.05(+0.97%)
Sep 19, 2025 5.230 5.245 5.150 5.150 1,202,200 -0.07(-1.34%)
Sep 18, 2025 5.160 5.230 5.150 5.220 698,724 +0.07(+1.36%)
Sep 17, 2025 5.130 5.160 5.110 5.150 4,067,544 -0.03(-0.58%)
Sep 16, 2025 5.150 5.235 5.145 5.180 3,091,992 +0.02(+0.39%)
Sep 15, 2025 5.150 5.160 5.140 5.160 812,424 +0.01(+0.19%)
Sep 12, 2025 5.140 5.150 5.120 5.150 1,102,503 +0.02(+0.39%)
Sep 11, 2025 5.130 5.140 5.120 5.130 275,895 +0.00(+0.00%)
Sep 10, 2025 5.130 5.140 5.120 5.130 683,227 +0.00(+0.00%)
Sep 09, 2025 5.130 5.150 5.120 5.130 349,006 -0.01(-0.19%)
Sep 08, 2025 5.140 5.140 5.110 5.140 655,986 +0.00(+0.00%)
Sep 05, 2025 5.090 5.150 5.080 5.140 1,639,302 +0.06(+1.18%)
Sep 04, 2025 5.080 5.090 5.080 5.080 320,541 +0.00(+0.00%)
Sep 03, 2025 5.080 5.090 5.080 5.080 361,879 +0.00(+0.00%)
Sep 02, 2025 5.090 5.090 5.080 5.080 417,485 -0.01(-0.20%)
Aug 29, 2025 5.090 5.100 5.080 5.090 567,415 +0.00(+0.00%)
Aug 28, 2025 5.090 5.090 5.080 5.090 526,573 +0.00(+0.00%)
Aug 27, 2025 5.080 5.090 5.060 5.090 1,302,095 +0.01(+0.20%)
Aug 26, 2025 5.080 5.085 5.070 5.080 315,950 +0.00(+0.00%)
Aug 25, 2025 5.080 5.090 5.070 5.080 707,288 -0.01(-0.20%)
Aug 22, 2025 5.090 5.120 5.070 5.090 1,186,708 +0.01(+0.20%)
Aug 21, 2025 5.070 5.095 5.060 5.080 1,025,909 +0.00(+0.00%)
Aug 20, 2025 5.090 5.090 5.070 5.080 423,614 +0.00(+0.00%)
Aug 19, 2025 5.060 5.080 5.060 5.080 1,483,555 +0.02(+0.40%)
Aug 18, 2025 5.060 5.070 5.060 5.060 1,105,305 -0.01(-0.20%)
Aug 15, 2025 5.080 5.080 5.060 5.070 1,160,569 +0.01(+0.20%)
Aug 14, 2025 5.070 5.080 5.050 5.060 2,000,678 -0.01(-0.20%)
Aug 13, 2025 5.040 5.080 5.040 5.070 7,152,560 +0.03(+0.60%)
Aug 12, 2025 5.055 5.090 5.020 5.040 44,697,736 +1.66(+49.11%)
Aug 11, 2025 3.210 3.650 3.190 3.380 2,662,427 +0.19(+5.96%)
Aug 08, 2025 3.140 3.210 3.060 3.190 605,711 +0.02(+0.63%)
Aug 07, 2025 3.370 3.405 3.125 3.170 511,133 -0.19(-5.65%)
Aug 06, 2025 3.350 3.400 3.330 3.360 272,224 +0.00(+0.00%)
Aug 05, 2025 3.350 3.405 3.340 3.360 326,041 +0.01(+0.30%)
Aug 04, 2025 3.330 3.430 3.300 3.350 417,341 +0.01(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.