NYSE - Delayed Quote USD
WideOpenWest, Inc. (WOW)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 4:02 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.39 | 5.43 | 5.18 | 5.21 | 5.21 | 363,400 |
| Nov 14, 2024 | 5.50 | 5.56 | 5.39 | 5.39 | 5.39 | 234,700 |
| Nov 13, 2024 | 5.43 | 5.54 | 5.39 | 5.49 | 5.49 | 277,700 |
| Nov 12, 2024 | 5.65 | 5.65 | 5.48 | 5.53 | 5.53 | 227,800 |
| Nov 11, 2024 | 5.68 | 5.76 | 5.53 | 5.68 | 5.68 | 302,600 |
| Nov 8, 2024 | 5.58 | 5.61 | 5.43 | 5.57 | 5.57 | 272,900 |
| Nov 7, 2024 | 5.65 | 5.77 | 5.58 | 5.61 | 5.61 | 356,500 |
| Nov 6, 2024 | 5.67 | 5.78 | 5.39 | 5.65 | 5.65 | 997,900 |
| Nov 5, 2024 | 5.35 | 5.64 | 4.80 | 5.53 | 5.53 | 1,209,800 |
| Nov 4, 2024 | 5.22 | 5.35 | 5.15 | 5.30 | 5.30 | 432,200 |
| Nov 1, 2024 | 5.07 | 5.17 | 5.07 | 5.17 | 5.17 | 445,100 |
| Oct 31, 2024 | 5.11 | 5.11 | 4.95 | 4.99 | 4.99 | 238,500 |
| Oct 30, 2024 | 5.15 | 5.20 | 5.05 | 5.06 | 5.06 | 197,100 |
| Oct 29, 2024 | 5.09 | 5.22 | 5.06 | 5.16 | 5.16 | 290,200 |
| Oct 28, 2024 | 5.38 | 5.45 | 5.16 | 5.17 | 5.17 | 271,200 |
| Oct 25, 2024 | 5.16 | 5.43 | 5.08 | 5.32 | 5.32 | 770,200 |
| Oct 24, 2024 | 4.94 | 5.13 | 4.90 | 5.09 | 5.09 | 402,300 |
| Oct 23, 2024 | 4.89 | 4.95 | 4.87 | 4.93 | 4.93 | 372,900 |
| Oct 22, 2024 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | 162,500 |
| Oct 21, 2024 | 5.04 | 5.05 | 4.89 | 4.90 | 4.90 | 568,100 |
| Oct 18, 2024 | 5.05 | 5.17 | 5.00 | 5.05 | 5.05 | 514,400 |
| Oct 17, 2024 | 4.96 | 5.05 | 4.91 | 5.00 | 5.00 | 336,400 |
| Oct 16, 2024 | 4.90 | 5.05 | 4.90 | 4.98 | 4.98 | 517,200 |
| Oct 15, 2024 | 5.00 | 5.11 | 4.67 | 4.83 | 4.83 | 1,855,400 |
| Oct 14, 2024 | 5.11 | 5.14 | 5.02 | 5.02 | 5.02 | 256,000 |
| Oct 11, 2024 | 5.12 | 5.25 | 5.08 | 5.13 | 5.13 | 492,300 |
| Oct 10, 2024 | 5.07 | 5.17 | 5.02 | 5.12 | 5.12 | 259,400 |
| Oct 9, 2024 | 5.06 | 5.14 | 5.04 | 5.10 | 5.10 | 252,500 |
| Oct 8, 2024 | 5.12 | 5.24 | 5.02 | 5.10 | 5.10 | 269,400 |
| Oct 7, 2024 | 5.21 | 5.21 | 5.08 | 5.11 | 5.11 | 229,600 |
| Oct 4, 2024 | 5.18 | 5.29 | 5.11 | 5.21 | 5.21 | 228,200 |
| Oct 3, 2024 | 5.21 | 5.21 | 5.09 | 5.14 | 5.14 | 268,300 |
| Oct 2, 2024 | 5.19 | 5.31 | 5.17 | 5.27 | 5.27 | 214,100 |
| Oct 1, 2024 | 5.26 | 5.26 | 5.05 | 5.19 | 5.19 | 397,900 |
| Sep 30, 2024 | 5.32 | 5.37 | 5.20 | 5.25 | 5.25 | 371,400 |
| Sep 27, 2024 | 5.31 | 5.46 | 5.22 | 5.33 | 5.33 | 323,700 |
| Sep 26, 2024 | 5.25 | 5.33 | 5.22 | 5.26 | 5.26 | 335,500 |
| Sep 25, 2024 | 5.31 | 5.34 | 5.18 | 5.22 | 5.22 | 268,300 |
| Sep 24, 2024 | 5.19 | 5.31 | 5.18 | 5.27 | 5.27 | 193,400 |
| Sep 23, 2024 | 5.20 | 5.28 | 5.14 | 5.18 | 5.18 | 313,600 |
| Sep 20, 2024 | 5.25 | 5.29 | 5.13 | 5.15 | 5.15 | 778,800 |
| Sep 19, 2024 | 5.36 | 5.40 | 5.29 | 5.30 | 5.30 | 292,400 |
| Sep 18, 2024 | 5.39 | 5.50 | 5.24 | 5.24 | 5.24 | 349,500 |
| Sep 17, 2024 | 5.37 | 5.41 | 5.29 | 5.35 | 5.35 | 424,100 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.26 | 5.33 | 5.33 | 405,700 |
| Sep 13, 2024 | 5.39 | 5.53 | 5.36 | 5.50 | 5.50 | 498,500 |
| Sep 12, 2024 | 5.06 | 5.39 | 5.02 | 5.35 | 5.35 | 742,600 |
| Sep 11, 2024 | 5.50 | 5.50 | 4.83 | 5.06 | 5.06 | 1,585,800 |
| Sep 10, 2024 | 5.54 | 5.54 | 5.38 | 5.50 | 5.50 | 493,300 |
| Sep 9, 2024 | 5.49 | 5.60 | 5.43 | 5.55 | 5.55 | 758,200 |
| Sep 6, 2024 | 5.57 | 5.61 | 5.44 | 5.50 | 5.50 | 627,800 |
| Sep 5, 2024 | 5.63 | 5.68 | 5.53 | 5.61 | 5.61 | 388,900 |
| Sep 4, 2024 | 5.45 | 5.65 | 5.43 | 5.58 | 5.58 | 775,500 |
| Sep 3, 2024 | 5.46 | 5.60 | 5.40 | 5.47 | 5.47 | 808,000 |
| Aug 30, 2024 | 5.76 | 5.76 | 5.50 | 5.52 | 5.52 | 502,500 |
| Aug 29, 2024 | 5.56 | 5.79 | 5.50 | 5.71 | 5.71 | 696,800 |
| Aug 28, 2024 | 5.56 | 5.60 | 5.50 | 5.53 | 5.53 | 403,100 |
| Aug 27, 2024 | 5.59 | 5.70 | 5.56 | 5.58 | 5.58 | 410,700 |
| Aug 26, 2024 | 5.67 | 5.67 | 5.54 | 5.65 | 5.65 | 968,200 |
| Aug 23, 2024 | 5.49 | 5.69 | 5.49 | 5.62 | 5.62 | 530,300 |
| Aug 22, 2024 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | 384,100 |
| Aug 21, 2024 | 5.65 | 5.65 | 5.49 | 5.59 | 5.59 | 383,800 |
| Aug 20, 2024 | 5.79 | 5.80 | 5.55 | 5.62 | 5.62 | 429,600 |
| Aug 19, 2024 | 5.59 | 5.78 | 5.57 | 5.78 | 5.78 | 691,700 |
| Aug 16, 2024 | 5.43 | 5.72 | 5.36 | 5.58 | 5.58 | 1,657,100 |
| Aug 15, 2024 | 5.35 | 5.39 | 5.24 | 5.37 | 5.37 | 697,900 |
| Aug 14, 2024 | 5.36 | 5.36 | 5.20 | 5.27 | 5.27 | 348,500 |
| Aug 13, 2024 | 5.21 | 5.32 | 5.15 | 5.32 | 5.32 | 651,000 |
| Aug 12, 2024 | 5.15 | 5.27 | 5.08 | 5.18 | 5.18 | 424,500 |
| Aug 9, 2024 | 5.52 | 5.64 | 5.09 | 5.19 | 5.19 | 908,800 |
| Aug 8, 2024 | 5.30 | 5.30 | 5.07 | 5.17 | 5.17 | 815,000 |
| Aug 7, 2024 | 5.19 | 5.30 | 5.11 | 5.20 | 5.20 | 732,300 |
| Aug 6, 2024 | 5.03 | 5.14 | 5.01 | 5.08 | 5.08 | 566,700 |
| Aug 5, 2024 | 5.00 | 5.14 | 4.87 | 5.00 | 5.00 | 930,900 |
| Aug 2, 2024 | 5.20 | 5.36 | 5.18 | 5.19 | 5.19 | 406,000 |
| Aug 1, 2024 | 5.46 | 5.46 | 5.23 | 5.25 | 5.25 | 522,300 |
| Jul 31, 2024 | 5.53 | 5.58 | 5.43 | 5.45 | 5.45 | 407,500 |
| Jul 30, 2024 | 5.35 | 5.55 | 5.35 | 5.52 | 5.52 | 617,700 |
| Jul 29, 2024 | 5.24 | 5.41 | 5.23 | 5.31 | 5.31 | 612,600 |
| Jul 26, 2024 | 5.16 | 5.22 | 5.08 | 5.18 | 5.18 | 355,500 |
| Jul 25, 2024 | 5.13 | 5.20 | 5.03 | 5.04 | 5.04 | 498,400 |
| Jul 24, 2024 | 5.11 | 5.15 | 5.01 | 5.09 | 5.09 | 570,900 |
| Jul 23, 2024 | 5.19 | 5.25 | 5.12 | 5.14 | 5.14 | 616,300 |
| Jul 22, 2024 | 5.18 | 5.23 | 5.11 | 5.17 | 5.17 | 684,300 |
| Jul 19, 2024 | 5.35 | 5.35 | 5.17 | 5.17 | 5.17 | 264,500 |
| Jul 18, 2024 | 5.49 | 5.57 | 5.33 | 5.35 | 5.35 | 540,000 |
| Jul 17, 2024 | 5.34 | 5.53 | 5.34 | 5.50 | 5.50 | 339,100 |
| Jul 16, 2024 | 5.48 | 5.58 | 5.39 | 5.43 | 5.43 | 414,300 |
| Jul 15, 2024 | 5.36 | 5.46 | 5.29 | 5.40 | 5.40 | 408,700 |
| Jul 12, 2024 | 5.40 | 5.42 | 5.22 | 5.30 | 5.30 | 322,000 |
| Jul 11, 2024 | 5.20 | 5.35 | 5.19 | 5.33 | 5.33 | 470,300 |
| Jul 10, 2024 | 5.12 | 5.13 | 5.04 | 5.10 | 5.10 | 344,700 |
| Jul 9, 2024 | 5.10 | 5.14 | 5.02 | 5.07 | 5.07 | 274,300 |
| Jul 8, 2024 | 5.24 | 5.26 | 5.05 | 5.10 | 5.10 | 281,500 |
| Jul 5, 2024 | 5.15 | 5.18 | 5.06 | 5.17 | 5.17 | 269,900 |
| Jul 3, 2024 | 5.22 | 5.30 | 5.13 | 5.15 | 5.15 | 224,500 |
| Jul 2, 2024 | 5.00 | 5.22 | 4.87 | 5.21 | 5.21 | 559,400 |
| Jul 1, 2024 | 5.39 | 5.39 | 5.09 | 5.25 | 5.25 | 415,600 |
| Jun 28, 2024 | 5.21 | 5.43 | 5.18 | 5.41 | 5.41 | 783,300 |
| Jun 27, 2024 | 5.10 | 5.17 | 5.03 | 5.16 | 5.16 | 215,700 |
| Jun 26, 2024 | 5.17 | 5.20 | 5.05 | 5.08 | 5.08 | 235,400 |
| Jun 25, 2024 | 5.16 | 5.19 | 5.09 | 5.19 | 5.19 | 178,500 |
| Jun 24, 2024 | 5.11 | 5.20 | 5.10 | 5.15 | 5.15 | 258,500 |
| Jun 21, 2024 | 5.03 | 5.20 | 4.99 | 5.09 | 5.09 | 1,000,900 |
| Jun 20, 2024 | 4.96 | 5.05 | 4.93 | 5.00 | 5.00 | 257,300 |
| Jun 18, 2024 | 5.06 | 5.10 | 4.95 | 5.01 | 5.01 | 272,100 |
| Jun 17, 2024 | 5.01 | 5.22 | 4.92 | 5.04 | 5.04 | 342,800 |
| Jun 14, 2024 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | 328,800 |
| Jun 13, 2024 | 5.05 | 5.15 | 4.93 | 5.10 | 5.10 | 366,100 |
| Jun 12, 2024 | 5.20 | 5.22 | 5.03 | 5.03 | 5.03 | 269,000 |
| Jun 11, 2024 | 5.07 | 5.11 | 4.97 | 5.05 | 5.05 | 240,700 |
| Jun 10, 2024 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 664,000 |
| Jun 7, 2024 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | 479,300 |
| Jun 6, 2024 | 5.46 | 5.46 | 5.17 | 5.20 | 5.20 | 579,900 |
| Jun 5, 2024 | 5.25 | 5.43 | 5.25 | 5.41 | 5.41 | 426,900 |
| Jun 4, 2024 | 5.39 | 5.45 | 5.24 | 5.28 | 5.28 | 467,300 |
| Jun 3, 2024 | 5.29 | 5.45 | 5.15 | 5.40 | 5.40 | 1,338,100 |
| May 31, 2024 | 4.85 | 5.13 | 4.85 | 5.03 | 5.03 | 1,082,500 |
| May 30, 2024 | 4.85 | 4.91 | 4.76 | 4.80 | 4.80 | 394,400 |
| May 29, 2024 | 4.71 | 4.86 | 4.70 | 4.81 | 4.81 | 594,000 |
| May 28, 2024 | 4.71 | 4.82 | 4.62 | 4.79 | 4.79 | 478,500 |
| May 24, 2024 | 4.72 | 4.73 | 4.66 | 4.70 | 4.70 | 151,600 |
| May 23, 2024 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | 435,400 |
| May 22, 2024 | 4.74 | 4.76 | 4.61 | 4.74 | 4.74 | 512,200 |
| May 21, 2024 | 4.81 | 4.86 | 4.72 | 4.75 | 4.75 | 331,800 |
| May 20, 2024 | 4.83 | 5.01 | 4.82 | 4.83 | 4.83 | 444,600 |
| May 17, 2024 | 4.82 | 4.95 | 4.80 | 4.83 | 4.83 | 321,500 |
| May 16, 2024 | 4.77 | 4.86 | 4.74 | 4.80 | 4.80 | 392,200 |
| May 15, 2024 | 4.80 | 4.84 | 4.72 | 4.74 | 4.74 | 519,200 |
| May 14, 2024 | 5.04 | 5.09 | 4.73 | 4.79 | 4.79 | 970,600 |
| May 13, 2024 | 4.74 | 5.11 | 4.72 | 4.98 | 4.98 | 1,303,000 |
| May 10, 2024 | 4.70 | 4.75 | 4.58 | 4.65 | 4.65 | 900,800 |
| May 9, 2024 | 4.64 | 4.73 | 4.57 | 4.67 | 4.67 | 846,700 |
| May 8, 2024 | 4.62 | 4.76 | 4.47 | 4.65 | 4.65 | 1,421,400 |
| May 7, 2024 | 4.75 | 4.97 | 4.55 | 4.64 | 4.64 | 2,593,700 |
| May 6, 2024 | 4.78 | 5.08 | 4.78 | 4.84 | 4.84 | 1,186,800 |
| May 3, 2024 | 4.67 | 5.03 | 4.65 | 4.86 | 4.86 | 6,112,600 |
| May 2, 2024 | 3.68 | 3.80 | 3.63 | 3.79 | 3.79 | 793,000 |
| May 1, 2024 | 3.56 | 3.68 | 3.55 | 3.63 | 3.63 | 396,500 |
| Apr 30, 2024 | 3.55 | 3.63 | 3.52 | 3.57 | 3.57 | 170,400 |
| Apr 29, 2024 | 3.51 | 3.59 | 3.48 | 3.59 | 3.59 | 151,900 |
| Apr 26, 2024 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 176,400 |
| Apr 25, 2024 | 3.42 | 3.47 | 3.37 | 3.46 | 3.46 | 212,800 |
| Apr 24, 2024 | 3.45 | 3.50 | 3.39 | 3.49 | 3.49 | 171,900 |
| Apr 23, 2024 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | 194,200 |
| Apr 22, 2024 | 3.55 | 3.56 | 3.37 | 3.37 | 3.37 | 337,000 |
| Apr 19, 2024 | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 266,500 |
| Apr 18, 2024 | 3.42 | 3.54 | 3.38 | 3.45 | 3.45 | 337,300 |
| Apr 17, 2024 | 3.47 | 3.56 | 3.41 | 3.42 | 3.42 | 249,800 |
| Apr 16, 2024 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | 291,500 |
| Apr 15, 2024 | 3.65 | 3.68 | 3.47 | 3.58 | 3.58 | 418,000 |
| Apr 12, 2024 | 3.62 | 3.72 | 3.61 | 3.64 | 3.64 | 282,300 |
| Apr 11, 2024 | 3.70 | 3.84 | 3.63 | 3.66 | 3.66 | 571,100 |
| Apr 10, 2024 | 3.70 | 3.74 | 3.63 | 3.69 | 3.69 | 464,600 |
| Apr 9, 2024 | 3.91 | 4.03 | 3.74 | 3.84 | 3.84 | 335,900 |
| Apr 8, 2024 | 3.75 | 3.94 | 3.73 | 3.88 | 3.88 | 508,300 |
| Apr 5, 2024 | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | 383,200 |
| Apr 4, 2024 | 3.60 | 3.68 | 3.56 | 3.66 | 3.66 | 557,700 |
| Apr 3, 2024 | 3.45 | 3.59 | 3.38 | 3.57 | 3.57 | 376,900 |
| Apr 2, 2024 | 3.56 | 3.59 | 3.43 | 3.44 | 3.44 | 360,100 |
| Apr 1, 2024 | 3.64 | 3.67 | 3.54 | 3.64 | 3.64 | 335,400 |
| Mar 28, 2024 | 3.61 | 3.69 | 3.60 | 3.62 | 3.62 | 458,000 |
| Mar 27, 2024 | 3.46 | 3.59 | 3.38 | 3.59 | 3.59 | 394,400 |
| Mar 26, 2024 | 3.22 | 3.53 | 3.22 | 3.43 | 3.43 | 769,000 |
| Mar 25, 2024 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | 351,000 |
| Mar 22, 2024 | 3.22 | 3.24 | 3.10 | 3.10 | 3.10 | 283,400 |
| Mar 21, 2024 | 3.20 | 3.29 | 3.18 | 3.25 | 3.25 | 346,800 |
| Mar 20, 2024 | 3.02 | 3.21 | 2.99 | 3.16 | 3.16 | 790,100 |
| Mar 19, 2024 | 3.03 | 3.16 | 3.02 | 3.03 | 3.03 | 733,500 |
| Mar 18, 2024 | 3.07 | 3.16 | 3.02 | 3.03 | 3.03 | 749,200 |
| Mar 15, 2024 | 3.10 | 3.16 | 2.87 | 3.04 | 3.04 | 2,114,600 |
| Mar 14, 2024 | 3.20 | 3.23 | 3.03 | 3.17 | 3.17 | 1,033,700 |
| Mar 13, 2024 | 2.88 | 3.21 | 2.31 | 3.07 | 3.07 | 4,311,100 |
| Mar 12, 2024 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | 605,600 |
| Mar 11, 2024 | 3.46 | 3.56 | 3.45 | 3.51 | 3.51 | 416,700 |
| Mar 8, 2024 | 3.57 | 3.66 | 3.47 | 3.47 | 3.47 | 358,500 |
| Mar 7, 2024 | 3.53 | 3.62 | 3.48 | 3.56 | 3.56 | 614,400 |
| Mar 6, 2024 | 3.65 | 3.72 | 3.49 | 3.49 | 3.49 | 763,300 |
| Mar 5, 2024 | 3.77 | 3.86 | 3.66 | 3.67 | 3.67 | 507,000 |
| Mar 4, 2024 | 3.88 | 3.92 | 3.71 | 3.80 | 3.80 | 751,800 |
| Mar 1, 2024 | 4.06 | 4.06 | 3.83 | 3.86 | 3.86 | 531,100 |
| Feb 29, 2024 | 4.09 | 4.14 | 3.98 | 4.00 | 4.00 | 1,809,200 |
| Feb 28, 2024 | 4.04 | 4.20 | 3.97 | 4.00 | 4.00 | 521,300 |
| Feb 27, 2024 | 4.14 | 4.18 | 3.91 | 4.04 | 4.04 | 545,100 |
| Feb 26, 2024 | 3.97 | 4.30 | 3.95 | 4.20 | 4.20 | 863,000 |
| Feb 23, 2024 | 4.05 | 4.09 | 3.77 | 3.99 | 3.99 | 617,400 |
| Feb 22, 2024 | 3.87 | 4.07 | 3.76 | 4.01 | 4.01 | 526,400 |
| Feb 21, 2024 | 4.22 | 4.23 | 3.82 | 3.86 | 3.86 | 1,048,700 |
| Feb 20, 2024 | 3.59 | 4.22 | 3.59 | 4.20 | 4.20 | 1,756,900 |
| Feb 16, 2024 | 3.46 | 3.61 | 3.41 | 3.54 | 3.54 | 499,200 |
| Feb 15, 2024 | 3.35 | 3.55 | 3.34 | 3.52 | 3.52 | 460,500 |
| Feb 14, 2024 | 3.38 | 3.42 | 3.28 | 3.33 | 3.33 | 494,400 |
| Feb 13, 2024 | 3.45 | 3.51 | 3.29 | 3.31 | 3.31 | 493,100 |
| Feb 12, 2024 | 3.49 | 3.70 | 3.49 | 3.64 | 3.64 | 558,300 |
| Feb 9, 2024 | 3.42 | 3.50 | 3.41 | 3.46 | 3.46 | 530,400 |
| Feb 8, 2024 | 3.38 | 3.48 | 3.34 | 3.44 | 3.44 | 402,800 |
| Feb 7, 2024 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | 380,100 |
| Feb 6, 2024 | 3.36 | 3.52 | 3.31 | 3.50 | 3.50 | 487,100 |
| Feb 5, 2024 | 3.48 | 3.49 | 3.33 | 3.34 | 3.34 | 498,800 |
| Feb 2, 2024 | 3.75 | 3.75 | 3.43 | 3.47 | 3.47 | 709,800 |
| Feb 1, 2024 | 3.74 | 3.88 | 3.70 | 3.84 | 3.84 | 450,700 |
| Jan 31, 2024 | 3.79 | 3.89 | 3.69 | 3.71 | 3.71 | 726,500 |
| Jan 30, 2024 | 3.75 | 3.83 | 3.73 | 3.79 | 3.79 | 664,400 |
| Jan 29, 2024 | 3.75 | 3.79 | 3.64 | 3.77 | 3.77 | 672,200 |
| Jan 26, 2024 | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | 397,200 |
| Jan 25, 2024 | 3.70 | 3.83 | 3.63 | 3.70 | 3.70 | 288,500 |
| Jan 24, 2024 | 3.84 | 3.84 | 3.63 | 3.65 | 3.65 | 350,900 |
| Jan 23, 2024 | 3.74 | 3.78 | 3.65 | 3.75 | 3.75 | 428,500 |
| Jan 22, 2024 | 3.49 | 3.70 | 3.49 | 3.68 | 3.68 | 544,400 |
| Jan 19, 2024 | 3.40 | 3.46 | 3.27 | 3.42 | 3.42 | 523,100 |
| Jan 18, 2024 | 3.35 | 3.38 | 3.25 | 3.34 | 3.34 | 599,600 |
| Jan 17, 2024 | 3.36 | 3.49 | 3.24 | 3.27 | 3.27 | 553,700 |
| Jan 16, 2024 | 3.47 | 3.55 | 3.43 | 3.45 | 3.45 | 473,500 |
| Jan 12, 2024 | 3.56 | 3.69 | 3.47 | 3.50 | 3.50 | 396,700 |
| Jan 11, 2024 | 3.46 | 3.50 | 3.37 | 3.50 | 3.50 | 553,900 |
| Jan 10, 2024 | 3.54 | 3.54 | 3.41 | 3.50 | 3.50 | 495,000 |
| Jan 9, 2024 | 3.63 | 3.63 | 3.49 | 3.52 | 3.52 | 538,500 |
| Jan 8, 2024 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 503,400 |
| Jan 5, 2024 | 3.71 | 3.77 | 3.59 | 3.64 | 3.64 | 599,500 |
| Jan 4, 2024 | 3.89 | 3.92 | 3.66 | 3.73 | 3.73 | 642,200 |
| Jan 3, 2024 | 3.98 | 4.01 | 3.90 | 3.91 | 3.91 | 574,000 |
| Jan 2, 2024 | 4.02 | 4.15 | 3.97 | 3.99 | 3.99 | 386,300 |
| Dec 29, 2023 | 3.98 | 4.11 | 3.98 | 4.05 | 4.05 | 532,300 |
| Dec 28, 2023 | 4.02 | 4.15 | 3.99 | 4.00 | 4.00 | 532,100 |
| Dec 27, 2023 | 4.05 | 4.11 | 3.99 | 4.00 | 4.00 | 702,700 |
| Dec 26, 2023 | 3.87 | 4.14 | 3.80 | 4.10 | 4.10 | 774,800 |
| Dec 22, 2023 | 3.76 | 3.93 | 3.69 | 3.80 | 3.80 | 1,018,200 |
| Dec 21, 2023 | 3.79 | 3.87 | 3.67 | 3.71 | 3.71 | 566,900 |
| Dec 20, 2023 | 3.95 | 4.05 | 3.76 | 3.77 | 3.77 | 423,500 |
| Dec 19, 2023 | 3.80 | 4.05 | 3.78 | 3.91 | 3.91 | 850,200 |
| Dec 18, 2023 | 3.98 | 4.02 | 3.71 | 3.73 | 3.73 | 780,700 |
| Dec 15, 2023 | 4.08 | 4.17 | 3.94 | 3.97 | 3.97 | 974,200 |
| Dec 14, 2023 | 3.96 | 4.19 | 3.93 | 4.01 | 4.01 | 1,118,100 |
| Dec 13, 2023 | 3.75 | 3.88 | 3.59 | 3.84 | 3.84 | 647,300 |
| Dec 12, 2023 | 3.77 | 3.77 | 3.53 | 3.68 | 3.68 | 346,600 |
| Dec 11, 2023 | 3.97 | 4.03 | 3.68 | 3.73 | 3.73 | 474,700 |
| Dec 8, 2023 | 3.99 | 4.00 | 3.86 | 3.97 | 3.97 | 265,400 |
| Dec 7, 2023 | 3.80 | 3.96 | 3.76 | 3.96 | 3.96 | 367,100 |
| Dec 6, 2023 | 3.98 | 4.04 | 3.79 | 3.82 | 3.82 | 359,300 |
| Dec 5, 2023 | 4.19 | 4.27 | 3.92 | 3.94 | 3.94 | 345,700 |
| Dec 4, 2023 | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | 613,100 |
| Dec 1, 2023 | 4.05 | 4.22 | 4.02 | 4.18 | 4.18 | 529,300 |
| Nov 30, 2023 | 4.30 | 4.30 | 3.98 | 4.00 | 4.00 | 592,100 |
| Nov 29, 2023 | 4.32 | 4.38 | 4.25 | 4.30 | 4.30 | 451,200 |
| Nov 28, 2023 | 4.32 | 4.35 | 4.21 | 4.27 | 4.27 | 395,400 |
| Nov 27, 2023 | 4.42 | 4.47 | 4.21 | 4.34 | 4.34 | 519,500 |
| Nov 24, 2023 | 4.47 | 4.57 | 4.40 | 4.46 | 4.46 | 145,200 |
| Nov 22, 2023 | 4.39 | 4.55 | 4.34 | 4.49 | 4.49 | 273,500 |
| Nov 21, 2023 | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | 414,800 |
| Nov 20, 2023 | 3.79 | 4.31 | 3.79 | 4.17 | 4.17 | 703,200 |
| Nov 17, 2023 | 3.83 | 3.90 | 3.78 | 3.81 | 3.81 | 647,600 |
| Nov 16, 2023 | 3.91 | 4.06 | 3.77 | 3.80 | 3.80 | 824,900 |
Related Tickers
VIV Telef?nica Brasil S.A.
9.04
+1.23%
GOGO Gogo Inc.
7.54
-5.87%
CABO Cable One, Inc.
397.64
-2.47%
LICT LICT Corporation
13,600.00
-1.45%
TDS-PU Telephone and Data Systems, Inc.
21.58
-0.14%
LBRDA Liberty Broadband Corporation
87.64
-1.85%
SHEN Shenandoah Telecommunications Company
12.93
-1.30%
TKC Turkcell Iletisim Hizmetleri A.S.
6.74
-0.44%
TIGO-SDB.ST Millicom International Cellular S.A.
292.00
-0.88%
LILA Liberty Latin America Ltd.
6.47
-0.92%