WideOpenWest, Inc. (FRA:WU5)
Germany
· Delayed Price · Currency is EUR 4.420
+0.060 (1.38%)
At close: Dec 5, 2025
WideOpenWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.38% | - |
| Dec 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Dec 3, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | -0.45% | - |
| Dec 2, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Dec 1, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | - |
| Nov 28, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.30% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Nov 26, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | - |
| Nov 25, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Nov 24, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | - |
| Nov 21, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | - |
| Nov 20, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | - |
| Nov 19, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 0.45% | - |
| Nov 18, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Nov 17, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 0.45% | - |
| Nov 14, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Nov 13, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | - | - |
| Nov 12, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | - | - |
| Nov 11, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 0.45% | - |
| Nov 10, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | - |
| Nov 7, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | - |
| Nov 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 0.91% | - |
| Nov 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Nov 3, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 31, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Oct 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 27, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 24, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -0.45% | - |
| Oct 23, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | - | - |
| Oct 22, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | - | - |
| Oct 21, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | - |
| Oct 20, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | - |
| Oct 17, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | - | - |
| Oct 16, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | - | - |
| Oct 15, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | - |
| Oct 14, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -0.45% | - |
| Oct 13, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | - |
| Oct 10, 2025 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | -0.90% | - |
| Oct 9, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 0.91% | - |
| Oct 8, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | - |
| Oct 7, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | - |
| Oct 6, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.46% | - |
| Oct 3, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | - | - |
| Oct 2, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| Oct 1, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | - | - |
| Sep 30, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | - | - |
| Sep 29, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -0.45% | - |
| Sep 26, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -0.45% | - |
| Sep 25, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 3.27% | - |
| Sep 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 23, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.91% | - |
| Sep 22, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 0.46% | - |
| Sep 19, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | - | - |
| Sep 18, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.82% | - |
| Sep 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Sep 16, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | - | - |
| Sep 15, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | - | - |
| Sep 12, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | - | - |
| Sep 11, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Sep 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 9, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 0.46% | - |
| Sep 8, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.88% | - |
| Sep 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Sep 4, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | - | - |
| Sep 3, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | - | - |
| Sep 2, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.36% | - |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Aug 29, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | -0.46% | - |
| Aug 28, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | -0.46% | - |
| Aug 27, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | - |
| Aug 26, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | -0.46% | - |
| Aug 25, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 0.93% | - |
| Aug 22, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | - |
| Aug 21, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 0.46% | - |
| Aug 20, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | - | - |
| Aug 19, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 0.46% | - |
| Aug 18, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 0.47% | - |
| Aug 15, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | - |
| Aug 14, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | - | - |
| Aug 13, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 0.47% | - |
| Aug 12, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 49.31% | - |
| Aug 11, 2025 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | 5.88% | - |
| Aug 8, 2025 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 0.74% | - |
| Aug 7, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -5.59% | - |
| Aug 6, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -0.69% | - |
| Aug 5, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | - | - |
| Aug 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | - |
| Aug 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Jul 31, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jul 30, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 2.05% | - |
| Jul 29, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Jul 28, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Jul 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -0.61% | - |
| Jul 23, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | - |
| Jul 22, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | - |
| Jul 21, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | - |