Stockscreener 앱 받기
4.1903
6.16%
-0.2997
Wideopenwest Inc 주식 (WOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $4.44 | $4.19 | $0.25 | 196,268.0 | -6.68% |
| 2025-04-17 | $4.53 | $4.25 | $0.28 | 386,245.0 | +6.15% |
| 2025-04-16 | $4.29 | $4.17 | $0.125 | 293,024.0 | -0.47% |
| 2025-04-15 | $4.30 | $4.16 | $0.14 | 277,810.0 | +1.67% |
| 2025-04-14 | $4.37 | $4.16 | $0.21 | 318,348.0 | -1.88% |
| 2025-04-11 | $4.32 | $4.09 | $0.23 | 288,502.0 | +0.71% |
| 2025-04-10 | $4.52 | $4.03 | $0.495 | 831,839.0 | -7.24% |
| 2025-04-09 | $4.65 | $4.12 | $0.53 | 1,198,054.0 | +4.59% |
| 2025-04-08 | $4.50 | $4.31 | $0.19 | 521,179.0 | +0.69% |
| 2025-04-07 | $4.68 | $4.25 | $0.425 | 791,035.0 | -3.56% |
| 2025-04-04 | $4.75 | $4.44 | $0.31 | 756,877.0 | -6.65% |
| 2025-04-03 | $5.04 | $4.76 | $0.28 | 587,307.0 | -4.37% |
| 2025-04-02 | $5.08 | $4.93 | $0.15 | 328,285.0 | +0.40% |
| 2025-04-01 | $5.02 | $4.84 | $0.1738 | 245,511.0 | +1.21% |
| 2025-03-31 | $5.03 | $4.92 | $0.11 | 309,037.0 | -0.20% |
| 2025-03-28 | $5.07 | $4.78 | $0.285 | 281,280.0 | -1.20% |
| 2025-03-27 | $5.08 | $5.00 | $0.085 | 175,485.0 | +0.00% |
| 2025-03-26 | $5.11 | $5.02 | $0.0889 | 222,118.0 | -0.59% |
| 2025-03-25 | $5.16 | $4.99 | $0.17 | 242,203.0 | -1.37% |
| 2025-03-24 | $5.20 | $5.05 | $0.15 | 362,344.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.08 | $4.03 | $1.05 | 7,020,284.0 | -15.35% |
| 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% |
0.43%
0.53%
자본화:
|
볼륨(24시간):