Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Wideopenwest Inc (NY: WOW )

3.620 +0.030 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 4.060 4.060 3.828 3.860 531,146 -0.14(-3.50%)
Feb 29, 2024 4.090 4.140 3.980 4.000 1,809,186 +0.00(+0.00%)
Feb 28, 2024 4.040 4.200 3.970 4.000 521,331 -0.04(-0.99%)
Feb 27, 2024 4.140 4.180 3.910 4.040 545,067 -0.16(-3.81%)
Feb 26, 2024 3.970 4.305 3.950 4.200 863,126 +0.21(+5.26%)
Feb 23, 2024 4.050 4.095 3.770 3.990 617,434 -0.02(-0.50%)
Feb 22, 2024 3.870 4.065 3.760 4.010 526,419 +0.15(+3.89%)
Feb 21, 2024 4.220 4.229 3.820 3.860 1,048,766 -0.34(-8.10%)
Feb 20, 2024 3.590 4.220 3.590 4.200 1,756,072 +0.66(+18.64%)
Feb 16, 2024 3.460 3.610 3.415 3.540 499,161 +0.02(+0.57%)
Feb 15, 2024 3.350 3.545 3.340 3.520 460,484 +0.19(+5.71%)
Feb 14, 2024 3.380 3.425 3.275 3.330 494,400 +0.02(+0.60%)
Feb 13, 2024 3.450 3.510 3.290 3.310 493,141 -0.33(-9.07%)
Feb 12, 2024 3.490 3.700 3.490 3.640 558,297 +0.18(+5.20%)
Feb 09, 2024 3.420 3.500 3.415 3.460 530,397 +0.02(+0.58%)
Feb 08, 2024 3.380 3.480 3.340 3.440 402,834 +0.06(+1.78%)
Feb 07, 2024 3.550 3.550 3.375 3.380 380,103 -0.12(-3.43%)
Feb 06, 2024 3.360 3.520 3.305 3.500 487,120 +0.16(+4.79%)
Feb 05, 2024 3.480 3.490 3.330 3.340 498,846 -0.13(-3.75%)
Feb 02, 2024 3.750 3.750 3.430 3.470 709,822 -0.37(-9.64%)
Feb 01, 2024 3.740 3.880 3.700 3.840 450,152 +0.13(+3.50%)
Jan 31, 2024 3.790 3.890 3.689 3.710 726,472 -0.08(-2.11%)
Jan 30, 2024 3.750 3.825 3.735 3.790 664,435 +0.02(+0.53%)
Jan 29, 2024 3.750 3.790 3.640 3.770 672,152 +0.03(+0.80%)
Jan 26, 2024 3.740 3.790 3.711 3.740 397,235 +0.04(+1.08%)
Jan 25, 2024 3.700 3.825 3.625 3.700 288,487 +0.05(+1.37%)
Jan 24, 2024 3.840 3.840 3.630 3.650 350,854 -0.10(-2.67%)
Jan 23, 2024 3.740 3.780 3.650 3.750 430,626 +0.07(+1.90%)
Jan 22, 2024 3.490 3.700 3.490 3.680 544,350 +0.26(+7.60%)
Jan 19, 2024 3.400 3.460 3.272 3.420 523,061 +0.08(+2.40%)
Jan 18, 2024 3.350 3.380 3.250 3.340 599,591 +0.07(+2.14%)
Jan 17, 2024 3.360 3.490 3.240 3.270 553,692 -0.18(-5.22%)
Jan 16, 2024 3.470 3.550 3.430 3.450 473,525 -0.05(-1.43%)
Jan 12, 2024 3.560 3.695 3.475 3.500 396,745 +0.00(+0.00%)
Jan 11, 2024 3.460 3.500 3.370 3.500 553,859 +0.00(+0.00%)
Jan 10, 2024 3.540 3.540 3.415 3.500 494,957 -0.02(-0.57%)
Jan 09, 2024 3.630 3.630 3.495 3.520 538,532 -0.18(-4.86%)
Jan 08, 2024 3.640 3.730 3.592 3.700 503,356 +0.06(+1.65%)
Jan 05, 2024 3.710 3.765 3.590 3.640 599,499 -0.09(-2.41%)
Jan 04, 2024 3.890 3.920 3.660 3.730 642,205 -0.18(-4.60%)
Jan 03, 2024 3.980 4.015 3.900 3.910 574,000 -0.08(-2.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.