WideOpenWest Inc (WOW)

WOW
🏛️ Vereinigte Staaten →
5.11
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.98 9.19 8.94 9.11 0.3M
2022-12-29 8.86 9.13 8.70 9.10 0.4M
2022-12-28 9.00 9.13 8.69 8.75 0.3M
2022-12-27 9.27 9.34 8.97 9.00 0.3M
2022-12-23 9.02 9.34 8.97 9.25 0.2M
2022-12-22 9.15 9.25 8.96 9.10 0.3M
2022-12-21 9.02 9.26 8.98 9.15 0.4M
2022-12-20 8.72 8.97 8.61 8.90 0.3M
2022-12-19 9.15 9.22 8.57 8.67 0.5M
2022-12-16 8.93 9.31 8.93 9.20 0.9M
2022-12-15 9.26 9.67 9.02 9.06 0.7M
2022-12-14 9.68 10.01 9.44 9.52 0.4M
2022-12-13 10.42 10.42 9.85 9.89 0.9M
2022-12-12 10.10 10.13 9.72 9.94 0.3M
2022-12-09 9.73 10.25 9.64 10.13 0.5M
2022-12-08 9.84 10.05 9.67 9.75 0.3M
2022-12-07 9.69 10.00 9.54 9.89 0.5M
2022-12-06 9.77 9.85 9.65 9.74 0.4M
2022-12-05 9.98 10.07 9.81 9.84 0.4M
2022-12-02 9.98 10.15 9.83 10.10 0.3M
2022-12-01 10.52 10.73 10.04 10.18 0.5M
2022-11-30 10.47 10.53 9.96 10.38 1.1M
2022-11-29 10.54 10.67 10.30 10.47 0.9M
2022-11-28 10.65 10.83 10.50 10.53 0.5M
2022-11-25 10.92 11.07 10.77 10.78 0.2M
2022-11-23 10.70 11.02 10.70 10.85 0.5M
2022-11-22 10.73 11.00 10.55 10.65 0.5M
2022-11-21 10.84 10.97 10.47 10.62 0.4M
2022-11-18 11.15 11.26 10.84 10.92 0.5M
2022-11-17 10.72 11.08 10.58 10.90 0.5M
2022-11-16 10.97 11.24 10.89 10.94 0.5M
2022-11-15 11.96 12.00 11.15 11.18 0.9M
2022-11-14 11.92 12.02 11.51 11.57 0.5M
2022-11-11 11.70 12.23 11.65 11.95 0.9M
2022-11-10 10.96 11.83 10.96 11.61 0.6M
2022-11-09 9.86 10.60 9.83 10.58 0.6M
2022-11-08 9.90 10.27 9.85 10.09 0.7M
2022-11-07 10.21 10.37 9.78 9.84 1.1M
2022-11-04 11.18 11.29 10.33 10.37 1.0M
2022-11-03 12.50 12.75 10.98 11.20 1.2M
2022-11-02 13.89 14.13 13.35 13.39 0.5M
2022-11-01 14.00 14.41 13.89 14.03 0.4M
2022-10-31 13.68 13.91 13.56 13.71 0.4M
2022-10-28 14.20 14.26 13.68 13.79 0.7M
2022-10-27 14.59 15.32 14.21 14.27 0.4M
2022-10-26 14.33 14.78 14.13 14.35 0.3M
2022-10-25 13.47 14.25 13.34 14.22 0.2M
2022-10-24 13.32 13.67 13.28 13.51 0.1M
2022-10-21 13.31 13.50 13.07 13.32 0.2M
2022-10-20 13.29 13.53 13.08 13.22 0.2M
2022-10-19 13.38 13.56 13.11 13.22 0.2M
2022-10-18 13.99 14.06 13.12 13.48 0.4M
2022-10-17 13.75 14.04 13.55 13.64 0.3M
2022-10-14 13.43 13.57 13.04 13.32 0.6M
2022-10-13 12.26 13.61 12.15 13.56 0.4M
2022-10-12 12.49 12.56 12.12 12.47 0.3M
2022-10-11 12.74 12.74 12.27 12.46 0.3M
2022-10-10 13.00 13.22 12.74 12.80 0.3M
2022-10-07 13.24 13.62 12.81 12.94 0.5M
2022-10-06 14.07 14.29 13.41 13.45 0.5M
2022-10-05 13.87 14.40 13.86 14.13 0.4M
2022-10-04 13.22 14.16 13.22 14.14 0.7M
2022-10-03 12.50 12.85 12.32 12.84 0.3M
2022-09-30 12.50 12.60 12.12 12.27 0.5M
2022-09-29 12.56 12.56 12.12 12.43 0.4M
2022-09-28 13.02 13.24 12.81 12.82 0.3M
2022-09-27 12.26 13.25 12.14 13.00 1.0M
2022-09-26 13.49 13.78 12.08 12.12 1.0M
2022-09-23 14.28 14.43 13.57 13.73 1.0M
2022-09-22 15.82 15.82 14.49 14.50 0.7M
2022-09-21 16.00 16.22 15.66 15.78 0.5M
2022-09-20 16.18 16.18 15.86 15.88 0.2M
2022-09-19 16.14 16.57 16.07 16.40 0.3M
2022-09-16 16.44 16.52 15.53 16.42 1.0M
2022-09-15 17.60 17.77 16.73 16.74 0.5M
2022-09-14 17.83 17.91 17.46 17.69 0.3M
2022-09-13 18.50 18.58 17.64 17.90 0.4M
2022-09-12 18.62 19.10 18.49 19.07 0.5M
2022-09-09 17.88 18.58 17.83 18.56 0.3M
2022-09-08 17.76 17.80 17.22 17.64 0.4M
2022-09-07 16.84 17.77 16.74 17.76 0.7M
2022-09-06 17.71 17.71 16.90 16.96 0.3M
2022-09-02 18.15 18.15 17.62 17.69 0.3M
2022-09-01 17.64 17.98 17.60 17.96 0.2M
2022-08-31 17.82 18.05 17.69 17.80 0.3M
2022-08-30 17.99 18.08 17.76 17.81 0.3M
2022-08-29 18.44 18.44 18.01 18.03 0.3M
2022-08-26 18.93 19.06 18.38 18.54 0.5M
2022-08-25 18.47 18.95 18.31 18.91 0.3M
2022-08-24 18.37 18.52 18.07 18.29 0.2M
2022-08-23 18.26 18.65 18.09 18.46 0.5M
2022-08-22 18.77 18.81 18.19 18.23 0.4M
2022-08-19 19.01 19.20 18.55 18.98 0.6M
2022-08-18 19.50 19.76 19.18 19.22 0.3M
2022-08-17 20.25 20.35 19.68 19.71 0.5M
2022-08-16 20.76 20.76 20.36 20.51 0.4M
2022-08-15 20.34 20.96 20.30 20.71 0.5M
2022-08-12 19.61 20.56 19.61 20.54 0.5M
2022-08-11 20.29 20.29 19.71 19.76 0.7M
2022-08-10 19.77 20.27 19.68 19.95 0.8M
2022-08-09 19.49 20.00 19.40 19.50 1.0M
2022-08-08 19.03 19.76 18.95 19.69 0.8M
2022-08-05 18.10 18.98 18.10 18.81 0.7M
2022-08-04 18.94 19.53 18.86 18.98 1.1M
2022-08-03 18.08 19.39 17.52 19.13 2.3M
2022-08-02 17.95 18.30 17.72 17.84 0.4M
2022-08-01 18.20 18.29 17.84 18.15 0.7M
2022-07-29 18.71 18.90 18.35 18.38 0.8M
2022-07-28 19.15 19.27 18.58 18.76 1.1M
2022-07-27 18.15 19.48 18.14 19.35 0.8M
2022-07-26 18.69 19.05 17.90 18.01 0.9M
2022-07-25 18.66 19.00 18.56 18.90 0.4M
2022-07-22 19.12 19.22 18.27 18.65 0.4M
2022-07-21 18.87 19.41 18.58 19.08 0.6M
2022-07-20 18.85 19.02 18.52 18.92 0.3M
2022-07-19 18.97 19.17 18.81 18.85 0.2M
2022-07-18 18.50 18.73 18.26 18.67 0.6M
2022-07-15 18.13 18.48 17.75 18.30 0.4M
2022-07-14 17.93 18.03 17.64 17.79 0.3M
2022-07-13 18.10 18.45 17.94 18.33 0.3M
2022-07-12 18.03 18.27 18.01 18.20 0.2M
2022-07-11 18.22 18.30 17.98 18.02 0.3M
2022-07-08 18.38 18.74 18.21 18.36 0.3M
2022-07-07 18.24 18.57 18.19 18.31 0.3M
2022-07-06 18.36 18.46 18.08 18.18 0.4M
2022-07-05 18.36 18.48 17.65 18.38 0.7M
2022-07-01 18.00 18.72 17.94 18.72 0.7M
2022-06-30 18.07 18.35 17.87 18.21 0.6M
2022-06-29 17.90 18.49 17.90 18.46 0.9M
2022-06-28 17.60 19.25 17.60 17.99 2.3M
2022-06-27 17.17 17.82 16.61 17.64 2.4M
2022-06-24 16.81 17.26 16.63 17.24 1.0M
2022-06-23 16.50 16.71 15.96 16.61 0.7M
2022-06-22 16.41 16.95 16.13 16.58 0.8M
2022-06-21 16.81 16.97 16.40 16.70 0.7M
2022-06-17 16.43 16.80 16.03 16.57 0.9M
2022-06-16 17.50 17.63 16.21 16.45 0.7M
2022-06-15 18.01 18.28 17.34 17.91 0.8M
2022-06-14 19.20 19.20 17.78 17.88 0.7M
2022-06-13 20.59 20.59 19.13 19.23 0.7M
2022-06-10 21.10 21.14 20.50 20.90 0.5M
2022-06-09 21.84 21.98 21.36 21.48 0.3M
2022-06-08 21.97 22.13 21.50 21.99 0.5M
2022-06-07 21.94 22.16 21.42 22.14 0.6M
2022-06-06 22.00 22.16 21.75 22.16 1.0M
2022-06-03 21.61 21.85 21.36 21.83 0.3M
2022-06-02 21.78 22.00 21.50 21.89 0.7M
2022-06-01 21.94 22.13 21.39 21.76 1.3M
2022-05-31 22.57 22.57 21.85 21.98 0.7M
2022-05-27 22.00 22.59 21.95 22.50 1.1M
2022-05-26 22.10 22.20 21.85 21.85 0.8M
2022-05-25 22.00 22.20 21.87 22.03 0.7M
2022-05-24 21.60 22.09 21.60 21.93 1.0M
2022-05-23 22.25 22.25 21.72 21.75 0.5M
2022-05-20 22.25 22.46 21.56 21.95 0.6M
2022-05-19 21.48 22.60 21.40 22.04 1.0M
2022-05-18 21.84 22.31 21.47 21.49 0.9M
2022-05-17 21.67 22.51 21.24 22.10 1.2M
2022-05-16 20.71 21.75 20.32 21.52 4.5M
2022-05-13 17.76 18.56 17.75 18.49 0.5M
2022-05-12 17.78 17.88 17.29 17.75 1.0M
2022-05-11 18.49 18.65 17.77 17.81 0.3M
2022-05-10 18.28 18.77 17.95 18.44 0.6M
2022-05-09 18.30 19.05 17.90 18.04 0.7M
2022-05-06 19.25 19.63 18.66 18.83 0.6M
2022-05-05 18.65 19.34 18.38 19.26 0.5M
2022-05-04 19.13 19.18 18.62 18.89 0.5M
2022-05-03 19.67 19.67 19.18 19.18 0.8M
2022-05-02 20.28 20.28 19.59 19.74 1.1M
2022-04-29 21.15 21.25 19.97 20.05 1.9M
2022-04-28 21.14 21.44 20.65 21.15 0.5M
2022-04-27 21.46 21.51 20.71 21.00 0.5M
2022-04-26 21.90 21.90 21.39 21.49 0.7M
2022-04-25 22.24 22.41 21.66 22.01 0.5M
2022-04-22 22.22 22.72 21.86 22.47 0.7M
2022-04-21 22.94 22.94 22.13 22.50 1.0M
2022-04-20 22.75 22.76 22.47 22.68 0.5M
2022-04-19 22.21 22.77 22.00 22.73 0.3M
2022-04-18 21.97 22.12 21.69 22.10 0.6M
2022-04-14 21.90 22.19 21.82 22.02 0.6M
2022-04-13 21.28 22.01 21.28 21.81 0.5M
2022-04-12 21.11 21.58 20.95 21.16 0.6M
2022-04-11 20.33 21.36 20.33 20.91 0.8M
2022-04-08 20.02 21.79 20.02 20.77 1.9M
2022-04-07 17.87 20.02 17.61 20.00 1.9M
2022-04-06 17.99 18.03 17.73 17.79 0.2M
2022-04-05 18.32 18.53 18.02 18.07 0.2M
2022-04-04 17.76 18.51 17.59 18.44 0.3M
2022-04-01 17.52 17.91 17.33 17.81 0.2M
2022-03-31 17.36 17.57 17.31 17.44 0.3M
2022-03-30 18.04 18.29 17.46 17.47 0.3M
2022-03-29 18.04 18.21 17.77 18.04 0.2M
2022-03-28 17.60 17.82 17.43 17.77 0.3M
2022-03-25 17.59 17.70 17.38 17.56 0.4M
2022-03-24 17.63 17.68 17.32 17.57 0.1M
2022-03-23 17.82 17.95 17.61 17.61 0.1M
2022-03-22 18.20 18.64 17.91 17.91 0.3M
2022-03-21 18.03 18.12 17.66 18.07 0.4M
2022-03-18 17.76 18.01 17.53 17.99 0.4M
2022-03-17 17.66 17.86 17.64 17.84 0.1M
2022-03-16 17.71 17.84 17.29 17.82 0.2M
2022-03-15 17.99 18.19 17.54 17.64 0.2M
2022-03-14 17.62 18.13 17.42 17.87 0.4M
2022-03-11 17.73 18.11 17.50 17.58 0.3M
2022-03-10 17.38 17.80 17.38 17.64 0.2M
2022-03-09 17.01 17.65 17.01 17.57 0.3M
2022-03-08 16.66 17.11 16.51 16.73 0.3M
2022-03-07 16.83 17.13 16.42 16.71 0.4M
2022-03-04 17.09 17.56 16.74 16.83 0.4M
2022-03-03 16.94 17.29 16.57 17.27 0.5M
2022-03-02 17.33 17.43 16.59 16.82 0.4M
2022-03-01 16.86 17.29 16.83 17.02 0.4M
2022-02-28 16.90 17.21 16.78 16.99 0.5M
2022-02-25 16.92 17.35 16.80 17.04 0.3M
2022-02-24 16.91 17.22 16.03 16.96 0.9M
2022-02-23 18.62 18.62 17.58 17.62 0.5M
2022-02-22 18.97 19.02 18.41 18.42 0.2M
2022-02-18 19.13 19.22 18.81 19.06 0.2M
2022-02-17 19.52 19.56 19.06 19.10 0.2M
2022-02-16 19.56 19.81 19.37 19.79 0.2M
2022-02-15 19.30 19.84 19.30 19.66 0.1M
2022-02-14 19.17 19.31 18.85 19.10 0.2M
2022-02-11 19.05 19.44 18.95 19.12 0.2M
2022-02-10 18.77 19.27 18.64 19.06 0.3M
2022-02-09 18.95 19.16 18.66 18.99 0.2M
2022-02-08 18.67 18.98 18.55 18.80 0.2M
2022-02-07 18.88 19.06 18.57 18.65 0.3M
2022-02-04 18.27 18.95 18.03 18.92 0.3M
2022-02-03 18.69 18.87 18.43 18.46 0.3M
2022-02-02 18.81 19.21 18.62 18.80 0.2M
2022-02-01 18.64 19.14 18.52 18.80 0.5M
2022-01-31 18.65 18.90 18.41 18.61 0.3M
2022-01-28 18.00 18.89 17.92 18.89 0.3M
2022-01-27 18.50 18.93 18.03 18.05 0.6M
2022-01-26 18.69 19.03 18.37 18.51 0.7M
2022-01-25 18.67 18.92 18.41 18.74 0.3M
2022-01-24 18.28 18.98 18.24 18.87 0.6M
2022-01-21 18.58 19.00 18.31 18.58 0.6M
2022-01-20 19.11 19.22 18.59 18.62 0.4M
2022-01-19 19.55 19.67 18.97 19.04 0.3M
2022-01-18 19.80 20.00 19.45 19.50 0.4M
2022-01-14 20.19 20.23 19.67 20.10 0.2M
2022-01-13 20.92 21.21 20.40 20.44 0.3M
2022-01-12 20.61 21.01 20.49 20.88 0.4M
2022-01-11 20.43 20.68 20.00 20.54 0.2M
2022-01-10 20.58 20.65 20.08 20.43 0.2M
2022-01-07 20.37 20.71 20.32 20.68 0.3M
2022-01-06 20.91 20.95 20.18 20.47 0.4M
2022-01-05 21.77 21.97 21.14 21.14 0.8M
2022-01-04 21.59 21.73 21.21 21.63 0.7M
2022-01-03 21.50 21.59 20.98 21.48 0.6M