WideOpenWest, Inc. (WOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.6800 | 3.8000 | 3.6300 | 3.7900 | 3.7900 | 316,337 |
| 01 may 2024 | 3.5600 | 3.6850 | 3.5490 | 3.6300 | 3.6300 | 396,500 |
| 30 abr 2024 | 3.5500 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 170,400 |
| 29 abr 2024 | 3.5100 | 3.5900 | 3.4850 | 3.5900 | 3.5900 | 151,900 |
| 26 abr 2024 | 3.4400 | 3.4950 | 3.4350 | 3.4700 | 3.4700 | 176,400 |
| 25 abr 2024 | 3.4200 | 3.4750 | 3.3700 | 3.4600 | 3.4600 | 212,800 |
| 24 abr 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4900 | 3.4900 | 171,900 |
| 23 abr 2024 | 3.3500 | 3.4800 | 3.3300 | 3.4800 | 3.4800 | 194,200 |
| 22 abr 2024 | 3.5500 | 3.5600 | 3.3700 | 3.3700 | 3.3700 | 337,000 |
| 19 abr 2024 | 3.4200 | 3.5550 | 3.4200 | 3.5200 | 3.5200 | 266,500 |
| 18 abr 2024 | 3.4200 | 3.5400 | 3.3850 | 3.4500 | 3.4500 | 337,300 |
| 17 abr 2024 | 3.4700 | 3.5600 | 3.4100 | 3.4200 | 3.4200 | 249,800 |
| 16 abr 2024 | 3.5200 | 3.5450 | 3.4500 | 3.4500 | 3.4500 | 291,500 |
| 15 abr 2024 | 3.6500 | 3.6850 | 3.4750 | 3.5800 | 3.5800 | 418,000 |
| 12 abr 2024 | 3.6200 | 3.7200 | 3.6120 | 3.6400 | 3.6400 | 282,300 |
| 11 abr 2024 | 3.7000 | 3.8400 | 3.6300 | 3.6600 | 3.6600 | 571,100 |
| 10 abr 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6900 | 3.6900 | 464,600 |
| 09 abr 2024 | 3.9100 | 4.0300 | 3.7400 | 3.8400 | 3.8400 | 335,900 |
| 08 abr 2024 | 3.7500 | 3.9400 | 3.7300 | 3.8800 | 3.8800 | 508,300 |
| 05 abr 2024 | 3.6600 | 3.7250 | 3.6300 | 3.7100 | 3.7100 | 383,200 |
| 04 abr 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 557,700 |
| 03 abr 2024 | 3.4500 | 3.5850 | 3.3800 | 3.5700 | 3.5700 | 376,900 |
| 02 abr 2024 | 3.5600 | 3.5900 | 3.4300 | 3.4400 | 3.4400 | 360,100 |
| 01 abr 2024 | 3.6400 | 3.6700 | 3.5400 | 3.6400 | 3.6400 | 335,400 |
| 28 mar 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 458,000 |
| 27 mar 2024 | 3.4600 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 394,400 |
| 26 mar 2024 | 3.2200 | 3.5300 | 3.2200 | 3.4300 | 3.4300 | 769,000 |
| 25 mar 2024 | 3.0700 | 3.1800 | 3.0550 | 3.1800 | 3.1800 | 351,000 |
| 22 mar 2024 | 3.2200 | 3.2420 | 3.1000 | 3.1000 | 3.1000 | 283,400 |
| 21 mar 2024 | 3.2000 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 346,800 |
| 20 mar 2024 | 3.0200 | 3.2140 | 2.9900 | 3.1600 | 3.1600 | 790,100 |
| 19 mar 2024 | 3.0300 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 733,500 |
| 18 mar 2024 | 3.0700 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 749,200 |
| 15 mar 2024 | 3.1000 | 3.1610 | 2.8700 | 3.0400 | 3.0400 | 2,114,600 |
| 14 mar 2024 | 3.2000 | 3.2300 | 3.0300 | 3.1700 | 3.1700 | 1,033,700 |
| 13 mar 2024 | 2.8800 | 3.2100 | 2.3100 | 3.0700 | 3.0700 | 4,311,100 |
| 12 mar 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 605,600 |
| 11 mar 2024 | 3.4600 | 3.5550 | 3.4500 | 3.5100 | 3.5100 | 416,700 |
| 08 mar 2024 | 3.5700 | 3.6600 | 3.4700 | 3.4700 | 3.4700 | 358,500 |
| 07 mar 2024 | 3.5300 | 3.6150 | 3.4850 | 3.5600 | 3.5600 | 614,400 |
| 06 mar 2024 | 3.6500 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 763,300 |
| 05 mar 2024 | 3.7700 | 3.8600 | 3.6600 | 3.6700 | 3.6700 | 507,000 |
| 04 mar 2024 | 3.8800 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 751,800 |
| 01 mar 2024 | 4.0600 | 4.0600 | 3.8280 | 3.8600 | 3.8600 | 531,100 |
| 29 feb 2024 | 4.0900 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 1,809,200 |
| 28 feb 2024 | 4.0400 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 521,300 |
| 27 feb 2024 | 4.1400 | 4.1800 | 3.9100 | 4.0400 | 4.0400 | 545,100 |
| 26 feb 2024 | 3.9700 | 4.3050 | 3.9500 | 4.2000 | 4.2000 | 863,000 |
| 23 feb 2024 | 4.0500 | 4.0950 | 3.7700 | 3.9900 | 3.9900 | 617,400 |
| 22 feb 2024 | 3.8700 | 4.0650 | 3.7600 | 4.0100 | 4.0100 | 526,400 |
| 21 feb 2024 | 4.2200 | 4.2290 | 3.8200 | 3.8600 | 3.8600 | 1,048,700 |
| 20 feb 2024 | 3.5900 | 4.2200 | 3.5900 | 4.2000 | 4.2000 | 1,756,900 |
| 16 feb 2024 | 3.4600 | 3.6100 | 3.4150 | 3.5400 | 3.5400 | 499,200 |
| 15 feb 2024 | 3.3500 | 3.5450 | 3.3400 | 3.5200 | 3.5200 | 460,500 |
| 14 feb 2024 | 3.3800 | 3.4250 | 3.2750 | 3.3300 | 3.3300 | 494,400 |
| 13 feb 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3100 | 3.3100 | 493,100 |
| 12 feb 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6400 | 3.6400 | 558,300 |
| 09 feb 2024 | 3.4200 | 3.5000 | 3.4150 | 3.4600 | 3.4600 | 530,400 |
| 08 feb 2024 | 3.3800 | 3.4800 | 3.3400 | 3.4400 | 3.4400 | 402,800 |
| 07 feb 2024 | 3.5500 | 3.5500 | 3.3750 | 3.3800 | 3.3800 | 380,100 |
| 06 feb 2024 | 3.3600 | 3.5200 | 3.3050 | 3.5000 | 3.5000 | 487,100 |
| 05 feb 2024 | 3.4800 | 3.4900 | 3.3300 | 3.3400 | 3.3400 | 498,800 |
| 02 feb 2024 | 3.7500 | 3.7500 | 3.4300 | 3.4700 | 3.4700 | 709,800 |
| 01 feb 2024 | 3.7400 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 450,700 |
| 31 ene 2024 | 3.7900 | 3.8900 | 3.6890 | 3.7100 | 3.7100 | 726,500 |
| 30 ene 2024 | 3.7500 | 3.8250 | 3.7350 | 3.7900 | 3.7900 | 664,400 |
| 29 ene 2024 | 3.7500 | 3.7900 | 3.6400 | 3.7700 | 3.7700 | 672,200 |
| 26 ene 2024 | 3.7400 | 3.7900 | 3.7110 | 3.7400 | 3.7400 | 397,200 |
| 25 ene 2024 | 3.7000 | 3.8250 | 3.6250 | 3.7000 | 3.7000 | 288,500 |
| 24 ene 2024 | 3.8400 | 3.8400 | 3.6300 | 3.6500 | 3.6500 | 350,900 |
| 23 ene 2024 | 3.7400 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 428,500 |
| 22 ene 2024 | 3.4900 | 3.7000 | 3.4900 | 3.6800 | 3.6800 | 544,400 |
| 19 ene 2024 | 3.4000 | 3.4600 | 3.2720 | 3.4200 | 3.4200 | 523,100 |
| 18 ene 2024 | 3.3500 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 599,600 |
| 17 ene 2024 | 3.3600 | 3.4900 | 3.2400 | 3.2700 | 3.2700 | 553,700 |
| 16 ene 2024 | 3.4700 | 3.5500 | 3.4300 | 3.4500 | 3.4500 | 473,500 |
| 12 ene 2024 | 3.5600 | 3.6950 | 3.4750 | 3.5000 | 3.5000 | 396,700 |
| 11 ene 2024 | 3.4600 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 553,900 |
| 10 ene 2024 | 3.5400 | 3.5400 | 3.4150 | 3.5000 | 3.5000 | 495,000 |
| 09 ene 2024 | 3.6300 | 3.6300 | 3.4950 | 3.5200 | 3.5200 | 538,500 |
| 08 ene 2024 | 3.6400 | 3.7300 | 3.5930 | 3.7000 | 3.7000 | 503,400 |
| 05 ene 2024 | 3.7100 | 3.7650 | 3.5900 | 3.6400 | 3.6400 | 599,500 |
| 04 ene 2024 | 3.8900 | 3.9200 | 3.6600 | 3.7300 | 3.7300 | 642,200 |
| 03 ene 2024 | 3.9800 | 4.0150 | 3.9000 | 3.9100 | 3.9100 | 574,000 |
| 02 ene 2024 | 4.0200 | 4.1470 | 3.9700 | 3.9900 | 3.9900 | 386,300 |
| 29 dic 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 532,300 |
| 28 dic 2023 | 4.0200 | 4.1500 | 3.9900 | 4.0000 | 4.0000 | 532,100 |
| 27 dic 2023 | 4.0500 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 702,700 |
| 26 dic 2023 | 3.8700 | 4.1450 | 3.8000 | 4.1000 | 4.1000 | 774,800 |
| 22 dic 2023 | 3.7600 | 3.9300 | 3.6950 | 3.8000 | 3.8000 | 1,018,200 |
| 21 dic 2023 | 3.7900 | 3.8700 | 3.6700 | 3.7100 | 3.7100 | 566,900 |
| 20 dic 2023 | 3.9500 | 4.0460 | 3.7600 | 3.7700 | 3.7700 | 423,500 |
| 19 dic 2023 | 3.8000 | 4.0500 | 3.7800 | 3.9100 | 3.9100 | 850,200 |
| 18 dic 2023 | 3.9800 | 4.0200 | 3.7100 | 3.7300 | 3.7300 | 780,700 |
| 15 dic 2023 | 4.0800 | 4.1700 | 3.9400 | 3.9700 | 3.9700 | 974,200 |
| 14 dic 2023 | 3.9600 | 4.1900 | 3.9300 | 4.0100 | 4.0100 | 1,118,100 |
| 13 dic 2023 | 3.7500 | 3.8850 | 3.5850 | 3.8400 | 3.8400 | 647,300 |
| 12 dic 2023 | 3.7700 | 3.7700 | 3.5300 | 3.6800 | 3.6800 | 346,600 |
| 11 dic 2023 | 3.9700 | 4.0300 | 3.6800 | 3.7300 | 3.7300 | 474,700 |
| 08 dic 2023 | 3.9900 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 265,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.