Stockscreener 앱 받기
5.28
1.34%
0.07
Wideopenwest Inc 주식 (WOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.37 | $5.21 | $0.155 | 198,158.0 | +1.34% |
| 2024-11-26 | $5.41 | $5.21 | $0.195 | 138,821.0 | -2.62% |
| 2024-11-25 | $5.48 | $5.35 | $0.13 | 184,557.0 | +0.19% |
| 2024-11-22 | $5.45 | $5.11 | $0.34 | 295,401.0 | +4.09% |
| 2024-11-21 | $5.24 | $5.08 | $0.16 | 196,332.0 | -1.16% |
| 2024-11-20 | $5.19 | $5.08 | $0.11 | 140,664.0 | +1.17% |
| 2024-11-19 | $5.14 | $5.04 | $0.10 | 407,189.0 | +0.20% |
| 2024-11-18 | $5.30 | $5.11 | $0.19 | 185,710.0 | -1.73% |
| 2024-11-15 | $5.43 | $5.18 | $0.245 | 356,027.0 | -3.34% |
| 2024-11-14 | $5.56 | $5.38 | $0.175 | 222,613.0 | -1.82% |
| 2024-11-13 | $5.54 | $5.39 | $0.15 | 272,446.0 | -0.72% |
| 2024-11-12 | $5.65 | $5.48 | $0.17 | 213,191.0 | -2.64% |
| 2024-11-11 | $5.76 | $5.53 | $0.235 | 299,643.0 | +1.97% |
| 2024-11-08 | $5.61 | $5.43 | $0.18 | 266,157.0 | -0.71% |
| 2024-11-07 | $5.77 | $5.58 | $0.19 | 323,194.0 | -0.71% |
| 2024-11-06 | $5.78 | $5.39 | $0.39 | 981,776.0 | +2.17% |
| 2024-11-05 | $5.64 | $4.80 | $0.845 | 1,201,732.0 | +4.34% |
| 2024-11-04 | $5.35 | $5.15 | $0.20 | 421,148.0 | +2.51% |
| 2024-11-01 | $5.17 | $5.07 | $0.105 | 428,686.0 | +3.61% |
| 2024-10-31 | $5.11 | $4.95 | $0.16 | 227,168.0 | -1.38% |
| 2024-10-30 | $5.20 | $5.05 | $0.15 | 186,212.0 | -1.94% |
| 2024-10-29 | $5.21 | $5.06 | $0.155 | 271,881.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.78 | $4.80 | $0.98 | 6,931,603.0 | +5.81% |
| 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% |
Wideopenwest Inc 주식 (WOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.73 | $8.57 | $2.16 | 9,052,514.0 | -12.24% |
| 2022-11 | $14.41 | $9.78 | $4.63 | 13,797,371.0 | -24.29% |
| 2022-10 | $15.32 | $12.12 | $3.20 | 8,099,585.0 | +11.74% |
| 2022-09 | $19.10 | $12.07 | $7.03 | 11,032,295.0 | -31.07% |
| 2022-08 | $20.96 | $17.52 | $3.44 | 13,868,462.0 | -3.16% |
| 2022-07 | $19.48 | $17.64 | $1.84 | 9,617,393.0 | +0.93% |
| 2022-06 | $22.16 | $15.96 | $6.20 | 18,247,492.0 | -17.15% |
| 2022-05 | $22.60 | $17.29 | $5.31 | 19,280,044.0 | +9.63% |
| 2022-04 | $22.94 | $17.32 | $5.62 | 14,305,717.0 | +14.97% |
| 2022-03 | $18.64 | $16.42 | $2.22 | 6,932,323.0 | +2.65% |
| 2022-02 | $19.84 | $16.03 | $3.81 | 5,655,880.0 | -8.70% |
| 2022-01 | $21.97 | $17.92 | $4.05 | 8,312,763.0 | -13.52% |
1.58%
0.08%
자본화:
|
볼륨(24시간):