Stockscreener 앱 받기
5.14
1.18%
0.06
시간 외 거래:
5.13
-0.010
-0.19%
Wideopenwest Inc 주식 (WOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.15 | $5.08 | $0.07 | 1,639,302.0 | +1.18% |
| 2025-09-04 | $5.09 | $5.08 | $0.010 | 320,521.0 | +0.00% |
| 2025-09-03 | $5.09 | $5.08 | $0.010 | 361,877.0 | +0.00% |
| 2025-09-02 | $5.09 | $5.08 | $0.010 | 417,485.0 | -0.20% |
| 2025-08-29 | $5.10 | $5.08 | $0.02 | 567,415.0 | +0.00% |
| 2025-08-28 | $5.09 | $5.08 | $0.010 | 525,912.0 | +0.00% |
| 2025-08-27 | $5.09 | $5.06 | $0.03 | 1,302,041.0 | +0.20% |
| 2025-08-26 | $5.08 | $5.07 | $0.015 | 315,950.0 | +0.00% |
| 2025-08-25 | $5.09 | $5.07 | $0.02 | 632,741.0 | -0.20% |
| 2025-08-22 | $5.12 | $5.07 | $0.05 | 1,186,695.0 | +0.20% |
| 2025-08-21 | $5.09 | $5.06 | $0.035 | 1,025,909.0 | +0.00% |
| 2025-08-20 | $5.09 | $5.07 | $0.02 | 423,568.0 | +0.00% |
| 2025-08-19 | $5.08 | $5.06 | $0.02 | 1,482,843.0 | +0.40% |
| 2025-08-18 | $5.07 | $5.06 | $0.01 | 1,104,987.0 | -0.20% |
| 2025-08-15 | $5.08 | $5.06 | $0.02 | 1,136,169.0 | +0.20% |
| 2025-08-14 | $5.08 | $5.05 | $0.03 | 2,000,667.0 | -0.20% |
| 2025-08-13 | $5.08 | $5.04 | $0.04 | 7,150,844.0 | +0.60% |
| 2025-08-12 | $5.09 | $5.02 | $0.07 | 44,664,683.0 | +49.11% |
| 2025-08-11 | $3.65 | $3.19 | $0.4595 | 2,034,085.0 | +5.96% |
| 2025-08-08 | $3.21 | $3.06 | $0.15 | 605,447.0 | +0.63% |
| 2025-08-07 | $3.40 | $3.12 | $0.28 | 511,130.0 | -5.65% |
Wideopenwest Inc 주식 (WOW) 연도별 가격 이력
이 심층 분석에서는 Wideopenwest Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wideopenwest Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wideopenwest Inc 주식 (WOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.15 | $5.08 | $0.07 | 4,378,487.0 | +0.98% |
| 2025-08 | $5.12 | $3.06 | $2.06 | 68,216,008.0 | +51.04% |
| 2025-07 | $4.20 | $3.33 | $0.87 | 7,160,538.0 | -17.00% |
| 2025-06 | $4.26 | $3.87 | $0.39 | 6,019,214.0 | -3.56% |
| 2025-05 | $4.59 | $4.05 | $0.54 | 5,672,075.0 | -3.88% |
| 2025-04 | $5.08 | $4.03 | $1.05 | 9,188,487.0 | -11.52% |
| 2025-03 | $5.33 | $4.05 | $1.28 | 8,548,557.0 | +0.41% |
| 2025-02 | $5.00 | $4.15 | $0.85 | 4,915,634.0 | +15.46% |
| 2025-01 | $5.00 | $4.12 | $0.88 | 5,979,667.0 | -13.91% |
Wideopenwest Inc 주식 (WOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.31 | $4.58 | $0.725 | 6,147,829.0 | -9.60% |
| 2024-11 | $5.78 | $4.80 | $0.98 | 6,809,473.0 | +6.41% |
| 2024-10 | $5.45 | $4.67 | $0.78 | 9,166,077.0 | -4.95% |
| 2024-09 | $5.67 | $4.83 | $0.845 | 10,534,300.0 | -4.89% |
| 2024-08 | $5.80 | $4.87 | $0.9301 | 13,836,305.0 | +1.28% |
| 2024-07 | $5.58 | $4.87 | $0.71 | 9,232,609.0 | +0.74% |
| 2024-06 | $5.47 | $4.92 | $0.56 | 8,498,294.0 | +7.55% |
| 2024-05 | $5.13 | $3.55 | $1.58 | 21,639,714.0 | +40.90% |
| 2024-04 | $4.03 | $3.33 | $0.70 | 7,050,978.0 | -1.38% |
| 2024-03 | $4.06 | $2.31 | $1.75 | 16,883,038.0 | -9.50% |
| 2024-02 | $4.30 | $3.27 | $1.03 | 13,646,404.0 | +7.82% |
| 2024-01 | $4.15 | $3.24 | $0.9071 | 10,911,794.0 | -8.40% |
Wideopenwest Inc 주식 (WOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.37 | $3.53 | $0.84 | 12,221,712.0 | +1.25% |
| 2023-11 | $7.88 | $2.81 | $5.07 | 17,776,697.0 | -43.18% |
| 2023-10 | $7.66 | $6.69 | $0.965 | 4,479,860.0 | -7.97% |
| 2023-09 | $8.26 | $7.35 | $0.905 | 4,817,366.0 | -5.56% |
| 2023-08 | $8.49 | $7.19 | $1.30 | 7,783,686.0 | -1.70% |
| 2023-07 | $9.06 | $7.50 | $1.56 | 5,992,662.0 | -2.37% |
| 2023-06 | $8.72 | $7.26 | $1.46 | 9,245,472.0 | +11.05% |
| 2023-05 | $11.75 | $7.43 | $4.32 | 10,863,737.0 | -33.51% |
| 2023-04 | $11.65 | $10.28 | $1.37 | 5,831,499.0 | +7.53% |
| 2023-03 | $11.05 | $9.13 | $1.92 | 9,497,367.0 | -2.74% |
| 2023-02 | $12.45 | $10.51 | $1.94 | 7,619,800.0 | -4.87% |
| 2023-01 | $11.66 | $9.15 | $2.51 | 6,554,100.0 | +26.13% |
0.91%
자본화:
|
볼륨(24시간):