WideOpenWest Inc

WOW
🏛️ 美国 →
5.11
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.58 21.74 21.25 21.52 0.4M
2021-12-30 21.53 21.68 21.36 21.50 0.2M
2021-12-29 21.52 21.64 21.37 21.48 0.2M
2021-12-28 21.40 21.69 21.40 21.52 0.2M
2021-12-27 21.12 21.72 20.86 21.52 0.5M
2021-12-23 21.13 21.40 21.00 21.28 0.2M
2021-12-22 20.81 21.20 20.68 21.07 0.3M
2021-12-21 20.84 21.33 20.70 20.87 0.4M
2021-12-20 20.50 20.92 20.31 20.64 0.4M
2021-12-17 20.49 20.92 20.22 20.87 0.8M
2021-12-16 20.25 20.73 20.15 20.31 0.4M
2021-12-15 19.56 20.10 19.40 20.00 0.5M
2021-12-14 19.28 20.18 19.25 19.89 0.7M
2021-12-13 19.40 19.99 19.36 19.37 0.5M
2021-12-10 18.94 19.52 18.80 19.48 0.5M
2021-12-09 18.50 18.75 18.23 18.44 0.3M
2021-12-08 19.31 19.39 18.73 18.73 0.2M
2021-12-07 19.23 19.59 18.83 19.29 0.3M
2021-12-06 19.83 20.23 19.27 19.29 0.3M
2021-12-03 20.01 20.14 19.42 19.61 0.4M
2021-12-02 19.16 20.17 19.14 20.03 0.5M
2021-12-01 19.12 19.81 18.88 19.05 0.4M
2021-11-30 18.99 19.19 18.35 18.60 0.8M
2021-11-29 18.98 19.47 18.28 19.24 0.6M
2021-11-26 18.73 18.82 18.25 18.80 0.3M
2021-11-24 19.05 19.18 18.77 19.17 0.6M
2021-11-23 19.35 19.50 18.90 19.15 0.3M
2021-11-22 19.33 19.95 19.26 19.39 0.3M
2021-11-19 19.40 19.70 19.01 19.27 0.4M
2021-11-18 20.07 20.12 19.28 19.51 0.4M
2021-11-17 19.29 20.10 19.29 20.06 0.3M
2021-11-16 20.20 20.20 18.86 19.33 0.6M
2021-11-15 21.37 21.49 20.14 20.18 0.4M
2021-11-12 20.77 21.28 20.77 21.22 0.6M
2021-11-11 20.01 20.83 19.88 20.60 0.5M
2021-11-10 19.19 20.06 19.19 19.95 1.0M
2021-11-09 19.10 19.39 18.81 19.21 0.3M
2021-11-08 19.82 20.12 18.81 19.34 0.5M
2021-11-05 19.88 20.06 19.63 19.99 0.6M
2021-11-04 19.72 20.03 19.12 19.38 0.6M
2021-11-03 19.20 19.71 19.13 19.67 0.4M
2021-11-02 19.81 19.89 19.26 19.33 0.3M
2021-11-01 19.20 19.86 19.05 19.64 0.3M
2021-10-29 19.61 20.06 18.71 19.05 0.7M
2021-10-27 20.02 20.33 19.74 20.00 0.3M
2021-10-26 20.32 20.32 19.81 20.09 0.3M
2021-10-25 20.53 20.59 20.26 20.27 0.3M
2021-10-22 20.56 20.61 20.38 20.52 0.1M
2021-10-21 20.61 20.72 20.40 20.56 0.2M
2021-10-20 20.20 20.67 20.20 20.52 0.2M
2021-10-19 19.68 20.15 19.64 20.13 0.2M
2021-10-18 19.76 19.93 19.48 19.69 0.2M
2021-10-15 20.47 20.47 19.89 19.90 0.3M
2021-10-14 19.85 20.22 19.71 20.18 0.4M
2021-10-13 19.78 19.83 19.48 19.79 0.3M
2021-10-12 19.49 19.79 19.37 19.64 0.3M
2021-10-11 19.41 19.79 19.41 19.42 0.2M
2021-10-08 19.70 19.90 19.41 19.50 0.3M
2021-10-07 19.67 19.99 19.52 19.72 0.5M
2021-10-06 19.88 19.89 19.42 19.52 0.3M
2021-10-05 19.96 20.40 19.94 20.09 0.2M
2021-10-04 19.92 20.36 19.67 19.86 0.3M
2021-10-01 19.60 20.29 19.58 19.89 0.5M
2021-09-30 19.90 20.07 19.59 19.65 0.4M
2021-09-29 19.58 19.95 19.46 19.82 0.2M
2021-09-28 19.62 19.78 19.39 19.53 0.4M
2021-09-27 19.99 20.44 19.71 19.87 0.3M
2021-09-24 19.80 19.96 19.43 19.84 0.3M
2021-09-23 20.21 20.65 19.89 19.95 0.3M
2021-09-22 19.64 20.47 19.45 20.15 0.3M
2021-09-21 19.87 20.15 19.31 19.41 0.3M
2021-09-20 19.34 19.88 19.34 19.84 0.4M
2021-09-17 19.63 20.00 19.45 19.82 0.6M
2021-09-16 19.78 19.87 19.11 19.53 0.2M
2021-09-15 19.44 19.87 19.12 19.67 0.3M
2021-09-14 20.31 20.45 19.50 19.67 0.3M
2021-09-13 19.97 20.49 19.66 20.15 0.2M
2021-09-10 20.57 20.57 19.44 19.88 0.6M
2021-09-09 20.32 20.69 20.19 20.39 0.2M
2021-09-08 20.19 20.60 20.07 20.32 0.2M
2021-09-07 20.63 20.86 20.30 20.32 0.1M
2021-09-03 20.62 20.95 20.55 20.78 0.1M
2021-09-02 20.18 21.08 20.18 20.77 0.2M
2021-09-01 21.04 21.14 19.68 20.08 0.5M
2021-08-31 21.37 21.51 21.01 21.22 0.3M
2021-08-30 21.50 21.68 21.15 21.33 0.3M
2021-08-27 20.90 21.73 20.90 21.62 0.2M
2021-08-26 21.08 21.17 20.64 20.76 0.2M
2021-08-25 21.25 21.25 20.76 21.17 0.1M
2021-08-24 21.02 21.10 20.80 21.04 0.1M
2021-08-23 21.00 21.46 21.00 21.19 0.2M
2021-08-20 19.72 21.06 19.72 21.00 0.4M
2021-08-19 19.67 19.97 19.55 19.73 0.2M
2021-08-18 20.14 20.77 19.93 19.95 0.2M
2021-08-17 20.00 20.49 19.91 20.20 0.2M
2021-08-16 20.14 20.76 19.74 20.25 0.4M
2021-08-13 20.34 20.90 20.34 20.47 0.2M
2021-08-12 20.63 20.79 20.15 20.31 0.3M
2021-08-11 21.16 21.51 20.52 20.62 0.3M
2021-08-10 20.95 21.49 20.27 21.09 0.4M
2021-08-09 23.70 23.70 21.36 21.39 0.4M
2021-08-06 22.96 23.93 22.61 23.71 0.3M
2021-08-05 22.57 23.09 22.29 22.49 0.4M
2021-08-04 22.81 23.07 22.11 22.53 0.4M
2021-08-03 23.09 23.18 22.61 23.02 0.3M
2021-08-02 22.48 23.30 22.31 23.02 0.5M
2021-07-30 22.18 22.46 21.95 22.24 0.3M
2021-07-29 22.32 22.43 22.18 22.21 0.2M
2021-07-28 22.16 22.35 21.61 22.14 0.3M
2021-07-27 22.11 22.35 21.92 22.16 0.3M
2021-07-26 22.49 22.82 22.06 22.30 0.3M
2021-07-23 22.04 22.34 21.74 22.24 0.4M
2021-07-22 21.74 22.09 21.35 22.00 0.3M
2021-07-21 22.34 22.57 21.71 21.93 0.3M
2021-07-20 21.18 22.40 21.06 22.20 0.7M
2021-07-19 21.17 21.55 20.91 21.29 0.5M
2021-07-16 21.64 22.20 21.26 21.56 0.6M
2021-07-15 21.03 21.59 20.91 21.49 0.6M
2021-07-14 21.10 21.48 20.76 21.19 0.4M
2021-07-13 20.77 21.08 20.42 20.96 0.3M
2021-07-12 20.97 21.12 20.72 21.00 0.3M
2021-07-09 20.53 21.13 20.29 20.95 0.3M
2021-07-08 20.00 20.86 19.61 20.50 0.5M
2021-07-07 21.37 21.45 20.06 20.74 0.8M
2021-07-06 21.56 21.59 21.00 21.38 0.6M
2021-07-02 21.60 21.81 21.12 21.66 0.8M
2021-07-01 21.50 21.70 20.54 21.60 1.4M
2021-06-30 19.70 21.34 19.70 20.71 2.1M
2021-06-29 18.37 18.72 18.15 18.25 0.2M
2021-06-28 18.27 18.40 17.67 18.18 0.2M
2021-06-25 18.12 18.90 18.05 18.24 0.9M
2021-06-24 17.76 18.08 17.59 18.08 0.4M
2021-06-23 17.39 17.70 17.31 17.44 0.3M
2021-06-22 17.14 17.52 17.01 17.52 0.1M
2021-06-21 16.69 17.29 16.63 17.27 0.2M
2021-06-18 16.50 16.71 16.44 16.63 0.4M
2021-06-17 16.70 16.93 16.43 16.72 0.2M
2021-06-16 16.58 16.90 16.44 16.70 0.2M
2021-06-15 16.96 16.96 16.34 16.60 0.2M
2021-06-14 17.91 18.16 16.98 17.00 0.2M
2021-06-11 17.67 17.90 17.62 17.78 0.2M
2021-06-10 18.00 18.33 17.54 17.55 0.3M
2021-06-09 17.10 17.85 17.04 17.85 0.4M
2021-06-08 17.64 17.75 17.16 17.24 0.5M
2021-06-07 17.47 17.75 17.07 17.55 0.4M
2021-06-04 17.55 17.97 17.03 17.53 0.5M
2021-06-03 16.83 17.57 16.62 17.54 0.6M
2021-06-02 16.70 16.71 15.78 16.62 0.6M
2021-06-01 16.86 16.86 16.16 16.62 0.4M
2021-05-28 17.31 17.39 16.39 16.67 0.4M
2021-05-27 16.24 17.39 16.06 17.15 1.0M
2021-05-26 15.82 16.06 15.59 15.99 0.2M
2021-05-25 16.65 16.92 15.83 15.85 0.4M
2021-05-24 16.70 16.72 16.33 16.68 0.3M
2021-05-21 16.75 17.06 16.47 16.66 0.4M
2021-05-20 15.88 16.75 15.75 16.71 0.7M
2021-05-19 15.81 16.09 15.56 15.99 0.3M
2021-05-18 15.55 16.18 15.53 15.92 0.4M
2021-05-17 15.62 15.92 15.36 15.64 0.2M
2021-05-14 15.36 16.11 15.29 15.84 0.5M
2021-05-13 14.68 15.24 14.68 15.15 0.2M
2021-05-12 15.31 15.56 14.61 14.66 0.2M
2021-05-11 15.22 15.39 14.75 15.36 0.3M
2021-05-10 15.85 16.04 15.46 15.49 0.2M
2021-05-07 15.31 16.09 15.21 15.90 0.3M
2021-05-06 16.19 16.38 15.30 15.48 0.4M
2021-05-05 15.72 15.81 15.00 15.42 0.7M
2021-05-04 14.00 14.81 13.46 14.79 0.5M
2021-05-03 14.28 14.56 14.18 14.45 0.3M
2021-04-30 14.35 14.55 13.89 14.07 0.3M
2021-04-29 13.89 14.44 13.86 14.40 0.1M
2021-04-28 14.11 14.25 13.74 13.77 0.1M
2021-04-27 14.25 14.51 13.88 14.03 0.2M
2021-04-26 14.17 14.31 13.95 14.20 0.2M
2021-04-23 14.11 14.56 13.78 14.27 0.3M
2021-04-22 13.51 14.37 13.37 14.16 0.4M
2021-04-21 12.79 13.38 12.53 13.35 0.3M
2021-04-20 12.91 12.95 12.34 12.85 0.3M
2021-04-19 13.47 13.55 12.98 13.01 0.3M
2021-04-16 13.90 13.90 13.39 13.49 0.3M
2021-04-15 13.59 13.89 13.43 13.73 0.3M
2021-04-14 13.44 13.85 13.32 13.48 0.5M
2021-04-13 13.50 13.73 13.25 13.33 0.2M
2021-04-12 13.43 13.79 13.17 13.61 0.2M
2021-04-09 13.59 13.59 13.13 13.37 0.2M
2021-04-08 13.37 13.63 13.22 13.46 0.2M
2021-04-07 13.75 14.13 13.44 13.47 0.2M
2021-04-06 13.56 14.02 13.55 13.62 0.2M
2021-04-05 13.75 13.75 13.23 13.64 0.2M
2021-04-01 13.42 13.85 13.11 13.58 0.3M
2021-03-31 13.32 13.89 13.31 13.59 0.6M
2021-03-30 13.15 13.51 12.91 13.32 0.3M
2021-03-29 13.42 13.91 12.89 13.00 0.3M
2021-03-26 14.00 14.00 12.58 13.50 0.6M
2021-03-25 13.32 14.09 13.32 13.84 0.3M
2021-03-24 14.76 14.94 13.27 13.38 0.8M
2021-03-23 15.33 15.55 14.56 14.66 0.4M
2021-03-22 15.80 16.12 15.22 15.54 0.3M
2021-03-19 16.26 16.62 15.82 15.82 1.2M
2021-03-18 16.79 16.85 16.30 16.36 0.2M
2021-03-17 16.76 16.78 16.01 16.76 0.4M
2021-03-16 16.45 16.70 15.97 16.68 0.3M
2021-03-15 17.26 17.40 16.35 16.62 0.3M
2021-03-12 17.00 17.68 16.89 17.30 0.2M
2021-03-11 16.92 17.07 16.52 16.87 0.2M
2021-03-10 16.36 16.96 16.27 16.82 0.3M
2021-03-09 18.11 18.20 16.30 16.33 0.6M
2021-03-08 17.04 18.08 16.89 17.91 0.6M
2021-03-05 17.00 17.72 16.02 17.03 0.9M
2021-03-04 15.74 16.87 15.74 16.75 1.0M
2021-03-03 15.88 16.27 15.70 15.85 0.6M
2021-03-02 15.19 15.95 15.09 15.69 0.5M
2021-03-01 13.94 15.36 13.46 15.25 0.9M
2021-02-26 14.06 14.30 13.85 14.05 0.5M
2021-02-25 13.93 15.73 13.43 13.89 1.1M
2021-02-24 13.10 13.32 12.76 13.03 0.3M
2021-02-23 13.24 13.30 12.57 13.04 0.3M
2021-02-22 13.53 13.77 13.15 13.28 0.3M
2021-02-19 14.01 14.06 13.51 13.71 0.4M
2021-02-18 13.68 14.18 13.61 13.95 0.3M
2021-02-17 13.01 13.78 12.92 13.74 0.8M
2021-02-16 11.71 13.04 11.66 12.92 0.7M
2021-02-12 11.64 11.73 11.50 11.54 0.1M
2021-02-11 11.66 11.82 11.37 11.72 0.2M
2021-02-10 11.74 11.86 11.66 11.67 0.2M
2021-02-09 11.22 11.72 11.18 11.64 0.3M
2021-02-08 11.07 11.21 10.90 11.20 0.6M
2021-02-05 11.17 11.19 10.89 10.97 0.1M
2021-02-04 10.87 11.05 10.87 11.04 0.1M
2021-02-03 11.04 11.12 10.82 10.91 0.2M
2021-02-02 10.89 10.96 10.65 10.91 0.2M
2021-02-01 10.75 10.88 10.63 10.72 0.3M
2021-01-29 11.13 11.13 10.40 10.65 0.4M
2021-01-28 11.20 11.37 10.93 11.20 0.3M
2021-01-27 10.99 11.29 10.94 11.06 0.3M
2021-01-26 11.33 11.36 11.16 11.23 0.2M
2021-01-25 11.11 11.26 10.78 11.24 0.4M
2021-01-22 11.05 11.24 10.98 11.23 0.2M
2021-01-21 11.25 11.34 10.84 11.17 0.6M
2021-01-20 11.38 11.46 11.15 11.26 0.4M
2021-01-19 11.36 11.49 11.23 11.32 0.3M
2021-01-15 10.93 11.33 10.80 11.23 0.4M
2021-01-14 10.79 11.41 10.76 11.11 0.3M
2021-01-13 10.76 10.83 10.62 10.72 0.2M
2021-01-12 10.95 11.02 10.72 10.85 0.2M
2021-01-11 10.74 11.14 10.72 10.91 0.2M
2021-01-08 10.81 10.97 10.55 10.90 0.3M
2021-01-07 10.85 11.04 10.51 10.77 0.4M
2021-01-06 10.62 11.01 10.43 10.83 0.4M
2021-01-05 10.00 10.68 10.00 10.47 0.5M
2021-01-04 10.70 10.70 9.92 10.09 0.3M