Stockscreener 앱 받기
4.83
0.63%
+0.03
WideOpenWest Inc 주식 (WOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.95 | $4.79 | $0.15 | 319,150.0 | +0.63% |
| 2024-05-16 | $4.86 | $4.74 | $0.125 | 386,349.0 | +1.27% |
| 2024-05-15 | $4.84 | $4.71 | $0.125 | 517,729.0 | -1.04% |
| 2024-05-14 | $5.09 | $4.73 | $0.36 | 970,140.0 | -3.82% |
| 2024-05-13 | $5.11 | $4.72 | $0.3864 | 1,298,852.0 | +7.10% |
| 2024-05-10 | $4.75 | $4.58 | $0.17 | 899,615.0 | -0.43% |
| 2024-05-09 | $4.73 | $4.57 | $0.162 | 845,206.0 | +0.43% |
| 2024-05-08 | $4.75 | $4.47 | $0.28 | 1,418,318.0 | +0.22% |
| 2024-05-07 | $4.96 | $4.55 | $0.415 | 2,593,545.0 | -4.13% |
| 2024-05-06 | $5.08 | $4.78 | $0.2999 | 1,186,527.0 | -0.41% |
| 2024-05-03 | $5.03 | $4.65 | $0.38 | 6,102,216.0 | +28.23% |
| 2024-05-02 | $3.80 | $3.63 | $0.17 | 319,264.0 | +4.41% |
| 2024-05-01 | $3.69 | $3.55 | $0.136 | 393,620.0 | +1.68% |
| 2024-04-30 | $3.63 | $3.52 | $0.11 | 164,889.0 | -0.56% |
| 2024-04-29 | $3.59 | $3.48 | $0.105 | 136,848.0 | +3.46% |
| 2024-04-26 | $3.50 | $3.44 | $0.06 | 174,510.0 | +0.29% |
| 2024-04-25 | $3.48 | $3.37 | $0.105 | 204,401.0 | -0.86% |
| 2024-04-24 | $3.50 | $3.39 | $0.11 | 169,358.0 | +0.29% |
| 2024-04-23 | $3.48 | $3.33 | $0.15 | 193,090.0 | +3.26% |
| 2024-04-22 | $3.56 | $3.37 | $0.19 | 332,602.0 | -4.26% |
| 2024-04-19 | $3.56 | $3.42 | $0.135 | 263,033.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $5.11 | $3.55 | $1.56 | 17,569,681.0 | +35.29% |
| 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% |
0.10%
0.26%
자본화:
|
볼륨(24시간):